Stellar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	413,991
Sep 10, 2026	0.39	0.40	0.38	0.39	0.39	-	106,705
Sep 9, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	280,750
Sep 8, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	32,150
Sep 7, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	178,020
Sep 4, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	100,610
Sep 3, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	224,967
Sep 2, 2026	0.40	0.41	0.39	0.41	0.41	-	180,225
Sep 1, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	348,982
Aug 31, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	63,080
Aug 28, 2026	0.40	0.40	0.39	0.40	0.40	-	161,037
Aug 27, 2026	0.40	0.40	0.39	0.40	0.40	-	342,267
Aug 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	710,455
Aug 25, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	235,948
Aug 24, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	300,162
Aug 21, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	409,493
Aug 20, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	391,396
Aug 19, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	591,936
Aug 18, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	229,840
Aug 17, 2026	0.42	0.45	0.42	0.43	0.43	3.61%	870,440
Aug 14, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	298,216
Aug 13, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	381,545
Aug 12, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	1,150,266
Aug 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	239,046
Aug 10, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	901,026
Aug 7, 2026	0.37	0.40	0.37	0.39	0.39	4.05%	718,199
Aug 6, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	294,698
Aug 5, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	445,944
Aug 4, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	398,493
Aug 3, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	449,263
Jul 31, 2026	0.34	0.37	0.34	0.37	0.37	7.35%	435,712
Jul 30, 2026	0.34	0.36	0.33	0.34	0.34	9.68%	1,154,569
Jul 29, 2026	0.32	0.32	0.31	0.31	0.31	-	151,454
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