Stardust Metal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.013	0.013	0.012	0.012	0.060	2,468
2022-09-23	0.013	0.014	0.013	0.013	0.065	41,360
2022-09-22	0.012	0.012	0.012	0.012	0.060	0
2022-09-21	0.013	0.013	0.012	0.012	0.060	7,290
2022-09-20	0.013	0.013	0.013	0.013	0.065	0
2022-09-19	0.013	0.013	0.013	0.013	0.065	3,000
2022-09-16	0.014	0.014	0.013	0.013	0.065	9,120
2022-09-15	0.014	0.014	0.014	0.014	0.070	800
2022-09-14	0.015	0.015	0.014	0.014	0.070	2,200
2022-09-13	0.014	0.014	0.014	0.014	0.070	30,000
2022-09-12	0.016	0.016	0.015	0.015	0.075	2,325
2022-09-09	0.017	0.017	0.017	0.017	0.085	0
2022-09-08	0.016	0.017	0.016	0.017	0.085	1,760
2022-09-07	0.016	0.017	0.016	0.017	0.085	4,000
2022-09-06	0.015	0.017	0.015	0.017	0.085	5,800
2022-09-02	0.014	0.017	0.014	0.017	0.085	37,600
2022-09-01	0.014	0.014	0.013	0.013	0.065	5,400
2022-08-31	0.014	0.015	0.014	0.014	0.070	61,600
2022-08-30	0.014	0.016	0.014	0.016	0.080	80,698
2022-08-29	0.014	0.014	0.014	0.014	0.070	14,788
2022-08-26	0.016	0.016	0.014	0.014	0.070	5,000
2022-08-25	0.015	0.019	0.015	0.017	0.085	56,121
2022-08-24	0.014	0.016	0.014	0.014	0.070	75,288
2022-08-23	0.012	0.014	0.012	0.014	0.070	28,527
2022-08-22	0.012	0.012	0.012	0.012	0.060	0
2022-08-19	0.012	0.012	0.012	0.012	0.060	200
2022-08-18	0.013	0.013	0.013	0.013	0.065	2,000
2022-08-17	0.012	0.014	0.012	0.014	0.070	27,000
2022-08-16	0.010	0.012	0.010	0.012	0.060	44,280
2022-08-15	0.009	0.010	0.009	0.009	0.045	7,795
2022-08-12	0.009	0.010	0.009	0.010	0.050	64,200
2022-08-11	0.009	0.009	0.009	0.009	0.045	66,800
2022-08-10	0.010	0.010	0.009	0.009	0.045	10,700
2022-08-09	0.009	0.009	0.009	0.009	0.045	265
2022-08-08	0.009	0.009	0.009	0.009	0.045	200
2022-08-05	0.009	0.009	0.009	0.009	0.045	2,000
2022-08-04	0.009	0.009	0.008	0.009	0.045	52,300
2022-08-03	0.008	0.009	0.008	0.009	0.045	60,800
2022-08-02	0.008	0.008	0.008	0.008	0.040	4,000
2022-07-29	0.009	0.009	0.008	0.008	0.040	125,570
2022-07-28	0.010	0.010	0.010	0.010	0.050	3,900
2022-07-27	0.010	0.010	0.010	0.010	0.050	0
2022-07-26	0.010	0.010	0.010	0.010	0.050	10,000
2022-07-25	0.010	0.010	0.010	0.010	0.050	0
2022-07-22	0.010	0.010	0.010	0.010	0.050	0
2022-07-21	0.010	0.010	0.010	0.010	0.050	11,105
2022-07-20	0.010	0.010	0.010	0.010	0.050	0
2022-07-19	0.010	0.010	0.010	0.010	0.050	3,000
2022-07-18	0.010	0.010	0.010	0.010	0.050	0
2022-07-15	0.010	0.010	0.010	0.010	0.050	1,050
2022-07-14	0.010	0.010	0.010	0.010	0.050	0
2022-07-13	0.010	0.010	0.010	0.010	0.050	200
2022-07-12	0.010	0.010	0.010	0.010	0.050	0
2022-07-11	0.009	0.010	0.009	0.010	0.050	7,250
2022-07-08	0.009	0.010	0.009	0.009	0.045	9,640
2022-07-07	0.010	0.010	0.010	0.010	0.050	0
2022-07-06	0.010	0.010	0.010	0.010	0.050	10,000
2022-07-05	0.009	0.009	0.009	0.009	0.045	2,000
2022-07-04	0.009	0.009	0.009	0.009	0.045	10,400
2022-06-30	0.010	0.010	0.010	0.010	0.050	700

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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