Stellar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.04	0.04	0.04	0.04	0.04	4.23%	2,066,629
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-4.05%	1,251,496
May 25, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	1,571,484
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,084,902
May 21, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	1,822,746
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	3,570,550
May 19, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	3,003,600
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	3,547,991
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	5,552,894
May 14, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	1,084,892
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	13,588,750
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-	11,191,150
May 11, 2026	0.04	0.04	0.04	0.04	0.04	12.12%	17,867,150
May 8, 2026	0.03	0.04	0.03	0.03	0.03	-	12,088,170
May 7, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	6,514,343
May 6, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	3,186,226
May 5, 2026	0.04	0.04	0.03	0.03	0.03	-2.94%	5,879,883
May 4, 2026	0.04	0.04	0.03	0.03	0.03	3.03%	12,418,980
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	1,413,175
Apr 28, 2026	0.04	0.04	0.03	0.03	0.03	1.49%	2,591,325
Apr 27, 2026	0.04	0.04	0.03	0.03	0.03	-1.47%	960,048
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	14,476,070
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	3,270,248
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	-	1,956,993
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-	2,022,820
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	3,965,870
Apr 17, 2026	0.04	0.04	0.03	0.03	0.03	-4.35%	4,019,202
Apr 16, 2026	0.03	0.04	0.03	0.03	0.03	1.47%	1,220,241
Apr 15, 2026	0.03	0.04	0.03	0.03	0.03	3.03%	8,641,204
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	6,175,806
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	4,869,201
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	3,037,560
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	2,611,290
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	5,420,728
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	3,843,292
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	2,570,131
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	4,337,027
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	2,010,442
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	3,783,722
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-6.45%	4,189,020
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	1,150,369
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	2,280,539
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	11,169,250
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	16,225,620
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-	7,294,244
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	8,744,214
Mar 18, 2026	0.03	0.04	0.03	0.03	0.03	-	2,793,761
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-2.86%	7,628,510
Mar 16, 2026	0.04	0.04	0.03	0.04	0.04	-	16,854,450
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	7,095,392