Stardust Metal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.110	1.150	1.110	1.150	1.150	89,100
2026-07-20	1.140	1.140	1.140	1.140	1.140	7,000
2026-07-17	1.080	1.090	1.080	1.090	1.090	34,400
2026-07-16	1.090	1.090	1.080	1.080	1.080	10,400
2026-07-15	1.150	1.150	1.080	1.090	1.090	10,985
2026-07-14	1.080	1.140	1.080	1.130	1.130	11,355
2026-07-13	1.080	1.100	1.080	1.100	1.100	7,700
2026-07-10	1.080	1.080	1.080	1.080	1.080	500
2026-07-09	1.120	1.120	1.120	1.120	1.120	3,900
2026-07-08	1.090	1.090	1.090	1.090	1.090	0
2026-07-07	1.050	1.090	1.050	1.090	1.090	2,806
2026-07-06	1.130	1.150	1.130	1.150	1.150	16,809
2026-07-03	1.060	1.060	1.060	1.060	1.060	1,015
2026-07-02	1.060	1.140	1.050	1.140	1.140	26,629
2026-06-30	1.050	1.050	1.050	1.050	1.050	150
2026-06-29	1.220	1.220	1.140	1.150	1.150	21,650
2026-06-26	1.050	1.220	1.050	1.220	1.220	94,866
2026-06-25	1.070	1.100	1.060	1.100	1.100	59,800
2026-06-24	1.190	1.200	1.050	1.060	1.060	46,499
2026-06-23	1.200	1.200	1.140	1.150	1.150	29,014
2026-06-22	1.110	1.200	1.070	1.200	1.200	57,504
2026-06-19	1.110	1.130	1.110	1.120	1.120	4,800
2026-06-18	1.120	1.140	1.120	1.130	1.130	20,100
2026-06-17	1.110	1.170	1.100	1.160	1.160	91,170
2026-06-16	1.110	1.130	1.100	1.100	1.100	86,300
2026-06-15	1.270	1.340	1.100	1.150	1.150	103,367
2026-06-12	1.180	1.290	1.130	1.280	1.280	286,245
2026-06-11	1.120	1.180	1.120	1.170	1.170	95,700
2026-06-10	1.050	1.100	1.050	1.100	1.100	54,950
2026-06-09	1.050	1.090	0.990	1.060	1.060	56,101
2026-06-08	0.990	1.100	0.990	1.050	1.050	65,585
2026-06-05	1.100	1.140	1.000	1.070	1.070	159,100
2026-06-04	1.050	1.110	1.050	1.100	1.100	33,900
2026-06-03	1.110	1.120	1.050	1.050	1.050	53,447
2026-06-02	1.100	1.140	0.950	1.140	1.140	72,050
2026-06-01	1.150	1.150	1.100	1.140	1.140	101,816
2026-05-29	0.990	1.220	0.990	1.150	1.150	441,676
2026-05-28	0.920	0.960	0.900	0.950	0.950	111,851
2026-05-27	0.910	0.910	0.890	0.900	0.900	24,500
2026-05-26	0.900	0.960	0.880	0.890	0.890	272,702
2026-05-25	0.760	0.870	0.760	0.860	0.860	382,605
2026-05-22	0.660	0.840	0.660	0.830	0.830	446,466
2026-05-21	0.550	0.650	0.550	0.600	0.600	49,250
2026-05-20	0.520	0.520	0.500	0.520	0.520	24,130
2026-05-19	0.510	0.510	0.495	0.500	0.500	178,700
2026-05-15	0.550	0.550	0.550	0.550	0.550	43,000
2026-05-14	0.500	0.560	0.500	0.560	0.560	22,500
2026-05-13	0.480	0.530	0.480	0.530	0.530	37,100
2026-05-12	0.500	0.500	0.480	0.480	0.480	1,150
2026-05-11	0.500	0.530	0.475	0.475	0.475	33,000
2026-05-08	0.480	0.480	0.480	0.480	0.480	3,550
2026-05-07	0.475	0.475	0.475	0.475	0.475	9,110
2026-05-06	0.500	0.510	0.500	0.510	0.510	40,000
2026-05-05	0.450	0.450	0.450	0.450	0.450	0
2026-05-04	0.480	0.480	0.450	0.450	0.450	6,000
2026-05-01	0.500	0.500	0.490	0.500	0.500	8,050
2026-04-30	0.475	0.475	0.475	0.475	0.475	3,000
2026-04-29	0.500	0.500	0.500	0.500	0.500	0
2026-04-28	0.500	0.500	0.500	0.500	0.500	0
2026-04-27	0.500	0.510	0.500	0.500	0.500	26,000

← NewerPage 2 of 3 · 125 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.