Sun Silver Limited (ASX:SS1)
Australia · Delayed Price · Currency is AUD 1.510
+0.035 (2.37%)
Dec 12, 2025, 3:59 PM AEST
Sun Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.54 | 1.61 | 1.47 | 1.52 | 1.52 | 2.71% | 3,586,845 |
| Dec 11, 2025 | 1.42 | 1.55 | 1.40 | 1.48 | 1.48 | 7.66% | 4,547,880 |
| Dec 10, 2025 | 1.41 | 1.47 | 1.36 | 1.37 | 1.37 | 5.79% | 4,372,883 |
| Dec 9, 2025 | 1.35 | 1.40 | 1.28 | 1.30 | 1.30 | - | 3,759,043 |
| Dec 5, 2025 | 1.25 | 1.31 | 1.23 | 1.30 | 1.30 | 2.78% | 950,811 |
| Dec 4, 2025 | 1.35 | 1.39 | 1.25 | 1.26 | 1.26 | -9.35% | 2,775,204 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.31 | 1.39 | 1.39 | 3.73% | 2,349,208 |
| Dec 2, 2025 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -3.25% | 2,570,507 |
| Dec 1, 2025 | 1.28 | 1.44 | 1.28 | 1.39 | 1.39 | 15.90% | 5,652,217 |
| Nov 28, 2025 | 1.15 | 1.23 | 1.13 | 1.20 | 1.20 | 3.46% | 1,889,878 |
| Nov 27, 2025 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | 0.43% | 1,541,328 |
| Nov 26, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 1,772,949 |
| Nov 25, 2025 | 1.06 | 1.14 | 1.05 | 1.12 | 1.12 | 10.34% | 1,685,387 |
| Nov 24, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 4.10% | 1,006,439 |
| Nov 21, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -6.70% | 993,248 |
| Nov 20, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 3.98% | 1,740,994 |
| Nov 19, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 2.03% | 1,275,067 |
| Nov 18, 2025 | 1.06 | 1.06 | 0.97 | 0.99 | 0.99 | -9.63% | 2,193,130 |
| Nov 17, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -4.80% | 1,325,684 |
| Nov 14, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -6.53% | 2,313,729 |
| Nov 13, 2025 | 1.19 | 1.30 | 1.19 | 1.23 | 1.23 | 7.93% | 3,507,324 |
| Nov 12, 2025 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | -1.30% | 1,351,609 |
| Nov 11, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | 5.50% | 2,081,801 |
| Nov 10, 2025 | 1.02 | 1.10 | 1.01 | 1.09 | 1.09 | 11.22% | 2,378,580 |
| Nov 7, 2025 | 0.92 | 1.01 | 0.91 | 0.98 | 0.98 | 8.89% | 2,046,896 |
| Nov 6, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 3.45% | 713,743 |
| Nov 5, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -4.92% | 1,757,821 |
| Nov 4, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.66% | 742,249 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.57% | 873,353 |
| Oct 31, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 2.69% | 1,796,970 |
| Oct 30, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -1.59% | 824,531 |
| Oct 29, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 5.59% | 1,508,296 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -6.28% | 1,794,751 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.55% | 1,419,366 |
| Oct 24, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -2.49% | 1,903,462 |
| Oct 23, 2025 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | -1.95% | 2,487,494 |
| Oct 22, 2025 | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -13.87% | 4,767,369 |
| Oct 21, 2025 | 1.31 | 1.34 | 1.17 | 1.19 | 1.19 | -7.75% | 2,835,661 |
| Oct 20, 2025 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -9.15% | 3,583,036 |
| Oct 17, 2025 | 1.60 | 1.60 | 1.38 | 1.42 | 1.42 | -5.33% | 4,405,271 |
| Oct 16, 2025 | 1.35 | 1.53 | 1.34 | 1.50 | 1.50 | 11.52% | 4,379,469 |
| Oct 15, 2025 | 1.37 | 1.37 | 1.26 | 1.35 | 1.35 | 4.26% | 3,876,793 |
| Oct 14, 2025 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 7.05% | 5,267,951 |
| Oct 13, 2025 | 1.04 | 1.25 | 1.02 | 1.21 | 1.21 | 18.14% | 8,805,897 |
| Oct 10, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -5.12% | 1,848,132 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 1,775,620 |
| Oct 8, 2025 | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | -1.81% | 1,787,346 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -3.91% | 1,548,953 |
| Oct 6, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 1,867,270 |
| Oct 3, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -3.08% | 2,022,175 |