Stardust Metal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.015	0.015	0.015	0.015	0.075	14,015
2022-01-07	0.015	0.015	0.015	0.015	0.075	0
2022-01-06	0.015	0.015	0.014	0.015	0.075	30,600
2022-01-05	0.015	0.015	0.015	0.015	0.075	7,449
2022-01-04	0.014	0.015	0.014	0.015	0.075	17,000
2021-12-31	0.015	0.015	0.014	0.014	0.070	12,517
2021-12-30	0.015	0.015	0.015	0.015	0.075	1,250
2021-12-29	0.014	0.014	0.014	0.014	0.070	5,220
2021-12-24	0.015	0.015	0.015	0.015	0.075	0
2021-12-23	0.014	0.015	0.014	0.015	0.075	31,400
2021-12-22	0.015	0.015	0.015	0.015	0.075	200
2021-12-21	0.014	0.014	0.014	0.014	0.070	3,200
2021-12-20	0.014	0.014	0.014	0.014	0.070	347
2021-12-17	0.015	0.015	0.015	0.015	0.075	1,360
2021-12-16	0.014	0.016	0.014	0.016	0.080	8,600
2021-12-15	0.014	0.014	0.014	0.014	0.070	400
2021-12-14	0.015	0.015	0.015	0.015	0.075	12,000
2021-12-13	0.015	0.015	0.015	0.015	0.075	4,500
2021-12-10	0.016	0.017	0.015	0.015	0.075	6,200
2021-12-09	0.016	0.016	0.016	0.016	0.080	6,500
2021-12-08	0.016	0.016	0.016	0.016	0.080	28,200
2021-12-07	0.015	0.019	0.015	0.016	0.080	86,250
2021-12-06	0.015	0.015	0.015	0.015	0.075	20,764
2021-12-03	0.015	0.015	0.015	0.015	0.075	83,123
2021-12-02	0.013	0.014	0.013	0.014	0.070	7,000
2021-12-01	0.013	0.014	0.013	0.014	0.070	99,103
2021-11-30	0.014	0.014	0.013	0.014	0.070	80,800
2021-11-29	0.014	0.014	0.012	0.014	0.070	73,088
2021-11-26	0.016	0.016	0.014	0.015	0.075	128,620
2021-11-25	0.016	0.016	0.015	0.016	0.080	125,285
2021-11-24	0.017	0.017	0.016	0.016	0.080	4,300
2021-11-23	0.017	0.017	0.017	0.017	0.085	2,214
2021-11-22	0.017	0.017	0.017	0.017	0.085	1,000
2021-11-19	0.018	0.018	0.018	0.018	0.090	0
2021-11-18	0.018	0.018	0.017	0.018	0.090	4,120
2021-11-17	0.018	0.020	0.018	0.018	0.090	84,300
2021-11-16	0.019	0.020	0.018	0.020	0.100	13,800
2021-11-15	0.020	0.020	0.020	0.020	0.100	13,200
2021-11-12	0.020	0.021	0.020	0.021	0.105	15,800
2021-11-11	0.019	0.019	0.019	0.019	0.095	12,400
2021-11-10	0.019	0.020	0.018	0.019	0.095	28,633
2021-11-09	0.017	0.018	0.017	0.018	0.090	14,200
2021-11-08	0.018	0.018	0.016	0.017	0.085	41,356
2021-11-05	0.018	0.018	0.017	0.017	0.085	9,740
2021-11-04	0.018	0.019	0.018	0.018	0.090	7,265
2021-11-03	0.019	0.019	0.019	0.019	0.095	1,200
2021-11-02	0.019	0.019	0.018	0.018	0.090	5,000
2021-11-01	0.020	0.020	0.019	0.019	0.095	840
2021-10-29	0.019	0.019	0.019	0.019	0.095	0
2021-10-28	0.019	0.020	0.018	0.019	0.095	9,568
2021-10-27	0.019	0.019	0.019	0.019	0.095	0
2021-10-26	0.019	0.019	0.019	0.019	0.095	7,600
2021-10-25	0.019	0.021	0.019	0.021	0.105	4,290
2021-10-22	0.020	0.021	0.020	0.020	0.100	7,050
2021-10-21	0.022	0.022	0.020	0.020	0.100	15,100
2021-10-20	0.019	0.023	0.019	0.020	0.100	56,900
2021-10-19	0.018	0.019	0.018	0.019	0.095	19,746
2021-10-18	0.018	0.018	0.018	0.018	0.090	0
2021-10-15	0.019	0.019	0.018	0.018	0.090	26,800
2021-10-14	0.017	0.019	0.017	0.019	0.095	44,162

← NewerPage 21 of 21 · 1,260 trading days

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.