Skip to main content
logo
Star Minerals Limited (ASX:SMS)
Australia flag Australia · Delayed Price · Currency is AUD
0.0470
+0.0040 (9.30%)
May 27, 2026, 1:31 PM AEST

Star Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.050.050.040.040.04-15.69%960,013
May 25, 20260.050.050.050.050.05-3.77%109,124
May 22, 20260.050.050.050.050.05-1,289
May 20, 20260.050.050.050.050.051.92%670,301
May 19, 20260.050.050.050.050.051.96%485,094
May 18, 20260.050.050.050.050.05-3.77%163,998
May 15, 20260.060.060.050.050.05-3.64%273,016
May 14, 20260.050.060.050.060.061.85%622,876
May 13, 20260.050.060.050.050.05-633,050
May 12, 20260.050.050.050.050.055.88%459,387
May 11, 20260.050.050.050.050.05-3.77%130,653
May 8, 20260.050.050.050.050.056.00%423,800
May 7, 20260.050.050.050.050.052.04%617,310
May 6, 20260.050.050.050.050.05-218,354
May 5, 20260.050.050.050.050.05-5.77%486,452
May 4, 20260.050.050.050.050.054.00%693,715
May 1, 20260.050.050.050.050.05-274,505
Apr 30, 20260.050.050.050.050.05-5.66%283,473
Apr 29, 20260.050.050.050.050.05-11,500
Apr 28, 20260.050.050.050.050.051.92%808,360
Apr 27, 20260.050.050.050.050.05-1.89%655,638
Apr 24, 20260.050.050.050.050.05-3.64%386,388
Apr 23, 20260.050.060.050.060.067.84%1,083,952
Apr 22, 20260.050.050.050.050.05-3.77%918,880
Apr 21, 20260.050.050.050.050.053.92%397,375
Apr 20, 20260.050.050.050.050.05-355,676
Apr 17, 20260.050.050.050.050.05-164,552
Apr 16, 20260.050.050.050.050.05-524,587
Apr 15, 20260.050.050.050.050.05-313,807
Apr 14, 20260.050.050.050.050.05-1.92%98,930
Apr 13, 20260.060.060.050.050.05-5.45%393,299
Apr 10, 20260.060.060.060.060.06-486,095
Apr 9, 20260.050.060.050.060.067.84%750,797
Apr 8, 20260.050.060.050.050.052.00%260,067
Apr 7, 20260.050.050.050.050.054.17%203,580
Apr 2, 20260.050.050.050.050.05-12.73%964,283
Apr 1, 20260.050.060.050.060.065.77%781,561
Mar 31, 20260.050.050.050.050.05-1.89%410,461
Mar 30, 20260.050.050.050.050.056.00%309,301
Mar 27, 20260.050.050.050.050.05-1.96%1,079,730
Mar 26, 20260.050.050.050.050.05-7.27%224,988
Mar 25, 20260.050.060.050.060.0614.58%499,489
Mar 24, 20260.050.050.050.050.0517.07%182,187
Mar 23, 20260.050.050.040.040.04-18.00%2,905,045
Mar 20, 20260.050.050.050.050.05-1.96%1,746,277
Mar 19, 20260.060.060.050.050.05-13.56%3,215,089
Mar 18, 20260.060.060.060.060.06-3.28%1,669,603
Mar 17, 20260.060.060.060.060.06-1.61%120,350
Mar 16, 20260.060.060.060.060.063.33%263,088
Mar 13, 20260.060.070.060.060.06-2,502,185