Stardust Metal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.010	0.010	0.010	0.010	0.048	600
2022-06-28	0.011	0.011	0.010	0.010	0.050	3,800
2022-06-27	0.011	0.011	0.010	0.011	0.055	6,000
2022-06-24	0.012	0.015	0.010	0.010	0.050	13,708
2022-06-23	0.011	0.012	0.011	0.011	0.055	5,060
2022-06-22	0.011	0.014	0.010	0.014	0.070	28,740
2022-06-21	0.013	0.013	0.012	0.012	0.060	34,200
2022-06-20	0.014	0.014	0.014	0.014	0.070	6,235
2022-06-17	0.016	0.016	0.014	0.016	0.080	33,200
2022-06-16	0.015	0.016	0.015	0.016	0.080	800
2022-06-15	0.015	0.015	0.014	0.014	0.070	9,800
2022-06-14	0.017	0.017	0.017	0.017	0.085	0
2022-06-13	0.014	0.017	0.014	0.017	0.085	9,600
2022-06-10	0.015	0.015	0.015	0.015	0.075	0
2022-06-09	0.015	0.015	0.015	0.015	0.075	2,000
2022-06-08	0.015	0.015	0.015	0.015	0.075	6,000
2022-06-07	0.015	0.015	0.015	0.015	0.075	0
2022-06-06	0.017	0.017	0.015	0.015	0.075	800
2022-06-03	0.015	0.018	0.014	0.018	0.090	95,902
2022-06-02	0.014	0.014	0.014	0.014	0.070	1,400
2022-06-01	0.015	0.015	0.015	0.015	0.075	1,310
2022-05-31	0.014	0.014	0.014	0.014	0.070	11,800
2022-05-30	0.015	0.015	0.014	0.014	0.070	400
2022-05-27	0.017	0.017	0.016	0.016	0.080	12,200
2022-05-26	0.014	0.016	0.014	0.016	0.080	51,700
2022-05-25	0.015	0.015	0.015	0.015	0.075	10,000
2022-05-24	0.014	0.014	0.014	0.014	0.070	0
2022-05-20	0.014	0.014	0.014	0.014	0.070	30,000
2022-05-19	0.014	0.014	0.013	0.014	0.070	59,473
2022-05-18	0.014	0.014	0.014	0.014	0.070	2,000
2022-05-17	0.014	0.014	0.014	0.014	0.070	0
2022-05-16	0.014	0.014	0.013	0.014	0.070	3,241
2022-05-13	0.014	0.015	0.014	0.015	0.075	23,200
2022-05-12	0.013	0.015	0.013	0.015	0.075	44,620
2022-05-11	0.014	0.014	0.013	0.014	0.070	21,637
2022-05-10	0.013	0.014	0.012	0.014	0.070	62,537
2022-05-09	0.014	0.014	0.014	0.014	0.070	2,400
2022-05-06	0.013	0.015	0.013	0.015	0.075	33,628
2022-05-05	0.014	0.014	0.014	0.014	0.070	24,220
2022-05-04	0.013	0.014	0.013	0.014	0.070	24,000
2022-05-03	0.012	0.012	0.012	0.012	0.060	10,000
2022-05-02	0.012	0.013	0.011	0.012	0.060	68,546
2022-04-29	0.012	0.012	0.012	0.012	0.060	400
2022-04-28	0.012	0.012	0.012	0.012	0.060	2,000
2022-04-27	0.014	0.014	0.011	0.012	0.060	20,600
2022-04-26	0.013	0.013	0.013	0.013	0.065	9,600
2022-04-25	0.012	0.012	0.012	0.012	0.060	8,000
2022-04-22	0.013	0.013	0.013	0.013	0.065	118,200
2022-04-21	0.013	0.013	0.013	0.013	0.065	0
2022-04-20	0.014	0.014	0.013	0.013	0.065	22,118
2022-04-19	0.014	0.014	0.014	0.014	0.070	0
2022-04-18	0.014	0.014	0.014	0.014	0.070	386
2022-04-14	0.015	0.015	0.015	0.015	0.075	0
2022-04-13	0.015	0.015	0.015	0.015	0.075	5,000
2022-04-12	0.015	0.015	0.015	0.015	0.075	2,632
2022-04-11	0.015	0.015	0.015	0.015	0.075	415
2022-04-08	0.016	0.016	0.015	0.015	0.075	3,500
2022-04-07	0.014	0.015	0.014	0.015	0.075	40,000
2022-04-06	0.016	0.016	0.015	0.015	0.075	12,457
2022-04-05	0.015	0.015	0.014	0.014	0.070	32,420

← NewerPage 19 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.