Sun Silver Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.845	0.845	0.810	0.810	0.810	733,736
2025-08-15	0.860	0.860	0.835	0.845	0.845	544,785
2025-08-14	0.870	0.880	0.850	0.855	0.855	561,946
2025-08-13	0.870	0.878	0.850	0.860	0.860	662,536
2025-08-12	0.895	0.898	0.850	0.855	0.855	1,048,660
2025-08-11	0.900	0.925	0.875	0.905	0.905	929,629
2025-08-08	0.910	0.940	0.890	0.910	0.910	1,468,366
2025-08-07	0.840	0.900	0.830	0.890	0.890	1,554,314
2025-08-06	0.795	0.848	0.795	0.845	0.845	1,673,145
2025-08-05	0.820	0.835	0.770	0.780	0.780	2,181,391
2025-08-04	0.785	0.840	0.770	0.820	0.820	2,577,243
2025-08-01	0.810	0.820	0.755	0.760	0.760	3,061,211
2025-07-31	0.910	0.910	0.810	0.810	0.810	3,506,270
2025-07-30	0.935	0.960	0.905	0.930	0.930	1,179,038
2025-07-29	1.010	1.045	0.925	0.940	0.940	2,869,712
2025-07-28	0.990	1.110	0.980	1.080	1.080	1,050,542
2025-07-25	0.980	1.015	0.980	0.995	0.995	440,239
2025-07-24	1.020	1.025	0.920	1.000	1.000	2,693,237
2025-07-23	1.080	1.080	1.080	1.080	1.080	0
2025-07-22	1.080	1.080	1.080	1.080	1.080	0
2025-07-21	1.060	1.145	1.040	1.080	1.080	1,958,174
2025-07-18	1.010	1.075	1.010	1.050	1.050	2,129,146
2025-07-17	0.990	0.995	0.960	0.990	0.990	694,097
2025-07-16	0.980	1.000	0.945	0.995	0.995	925,293
2025-07-15	0.940	0.985	0.900	0.985	0.985	1,916,603
2025-07-14	0.840	0.970	0.840	0.955	0.955	3,370,621
2025-07-11	0.790	0.810	0.770	0.800	0.800	658,041
2025-07-10	0.770	0.780	0.755	0.770	0.770	459,653
2025-07-09	0.825	0.825	0.765	0.770	0.770	1,189,204
2025-07-08	0.800	0.850	0.780	0.845	0.845	1,152,763
2025-07-07	0.810	0.840	0.790	0.800	0.800	826,029
2025-07-04	0.825	0.825	0.785	0.810	0.810	670,211
2025-07-03	0.815	0.820	0.795	0.815	0.815	801,862
2025-07-02	0.760	0.825	0.760	0.805	0.805	2,429,962
2025-07-01	0.740	0.745	0.710	0.740	0.740	413,762
2025-06-30	0.775	0.775	0.710	0.725	0.725	759,131
2025-06-27	0.795	0.805	0.765	0.770	0.770	765,087
2025-06-26	0.780	0.790	0.760	0.775	0.775	221,803
2025-06-25	0.790	0.805	0.765	0.770	0.770	357,071
2025-06-24	0.760	0.805	0.745	0.775	0.775	593,511
2025-06-23	0.780	0.785	0.740	0.750	0.750	579,072
2025-06-20	0.810	0.830	0.765	0.765	0.765	1,483,147
2025-06-19	0.815	0.815	0.785	0.785	0.785	595,210
2025-06-18	0.795	0.840	0.770	0.830	0.830	1,092,381
2025-06-17	0.770	0.775	0.745	0.775	0.775	370,965
2025-06-16	0.795	0.800	0.740	0.745	0.745	321,033
2025-06-13	0.830	0.830	0.775	0.785	0.785	589,596
2025-06-12	0.775	0.845	0.765	0.840	0.840	657,544
2025-06-11	0.780	0.780	0.735	0.770	0.770	926,180
2025-06-10	0.835	0.875	0.790	0.790	0.790	1,289,437
2025-06-06	0.785	0.830	0.785	0.820	0.820	2,396,995
2025-06-05	0.725	0.745	0.685	0.745	0.745	588,513
2025-06-04	0.700	0.725	0.690	0.720	0.720	949,258
2025-06-03	0.725	0.730	0.680	0.690	0.690	1,006,768
2025-06-02	0.690	0.690	0.655	0.690	0.690	151,574
2025-05-30	0.670	0.695	0.645	0.695	0.695	377,912
2025-05-29	0.635	0.670	0.610	0.670	0.670	540,322
2025-05-28	0.640	0.645	0.635	0.635	0.635	220,655
2025-05-27	0.670	0.670	0.620	0.625	0.625	361,134
2025-05-26	0.675	0.680	0.650	0.655	0.655	288,099

← NewerPage 6 of 11 · 620 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.