Star Minerals Limited (ASX:SMS)
Australia · Delayed Price · Currency is AUD 0.0480
+0.0040 (9.09%)
Sep 12, 2025, 2:19 PM AEST
Star Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 464,414 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 3,325,341 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 1,302,542 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.73% | 2,537,899 |
| Sep 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 421,484 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 259,703 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 3,631,585 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.27% | 3,964,647 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 262,634 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.51% | 708,018 |
| Aug 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.64% | 48,112 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 2,027,849 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.37% | 3,915,546 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,194,751 |
| Aug 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 16.36% | 3,947,156 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 4,621,711 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 11,381,589 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 10,444,670 |
| Aug 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.21% | 11,497,540 |
| Aug 19, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -11.36% | 8,515,348 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 3,809,363 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 1,099,825 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.67% | 2,259,980 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 1,854,272 |
| Aug 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 879,538 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,080,614 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 287,788 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 339,000 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 946,153 |
| Aug 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 846,153 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 420,782 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 118,888 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 2,437 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,864 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 768,788 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 273,725 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 448,706 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 336,353 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,154,062 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 450,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 1,080,513 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 168,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 380,454 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 523,947 |