Stellar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.32	0.33	0.30	0.31	0.31	-3.13%	571,253
Jul 27, 2026	0.31	0.33	0.30	0.32	0.32	-1.54%	304,550
Jul 23, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	-
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	-
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	-
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-8.82%	-
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	-
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 15, 2026	0.33	0.34	0.32	0.33	0.33	-	336,641
Jul 14, 2026	0.32	0.33	0.31	0.33	0.33	-	168,692
Jul 13, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	68,382
Jul 10, 2026	0.31	0.33	0.31	0.32	0.32	-	109,213
Jul 9, 2026	0.32	0.33	0.30	0.32	0.32	-	144,378
Jul 8, 2026	0.33	0.33	0.30	0.32	0.32	6.67%	405,142
Jul 7, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	1,270,112
Jul 6, 2026	0.33	0.33	0.31	0.32	0.32	-	80,906
Jul 3, 2026	0.33	0.33	0.31	0.32	0.32	-	72,425
Jul 2, 2026	0.31	0.32	0.31	0.32	0.32	10.34%	301,157
Jul 1, 2026	0.30	0.31	0.29	0.29	0.29	-	48,323
Jun 30, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	250,961
Jun 29, 2026	0.30	0.31	0.28	0.30	0.30	-	391,052
Jun 26, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	249,320
Jun 25, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	503,285
Jun 24, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	411,545
Jun 23, 2026	0.33	0.34	0.31	0.31	0.31	-7.46%	795,052
Jun 22, 2026	0.33	0.34	0.33	0.34	0.34	-	291,105
Jun 19, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	56,678
Jun 18, 2026	0.34	0.34	0.33	0.34	0.34	-	67,639
Jun 17, 2026	0.34	0.34	0.32	0.34	0.34	-	291,930
Jun 16, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	94,857
Jun 15, 2026	0.34	0.34	0.32	0.33	0.33	-	440,763
Jun 12, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	288,186
Jun 11, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	374,850
Jun 10, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	489,462
Jun 9, 2026	0.35	0.35	0.34	0.35	0.35	-	341,878
Jun 5, 2026	0.36	0.36	0.35	0.35	0.35	-	224,919
Jun 4, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	212,653
Jun 3, 2026	0.37	0.37	0.36	0.36	0.36	-	139,572
Jun 2, 2026	0.36	0.37	0.35	0.36	0.36	-	171,252
Jun 1, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	173,322
May 29, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	147,087
May 28, 2026	0.36	0.36	0.35	0.36	0.36	-2.70%	358,561
May 27, 2026	0.36	0.37	0.35	0.37	0.37	4.23%	206,662
May 26, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	125,149
May 25, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	157,148
May 22, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	108,490
May 21, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	182,274
May 20, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	357,055
May 19, 2026	0.36	0.38	0.36	0.36	0.36	2.86%	300,360
May 18, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	354,799