Sun Silver Limited (ASX:SS1)
Australia · Delayed Price · Currency is AUD 1.975
-0.155 (-7.28%)
At close: Mar 3, 2026
Sun Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.08 | 2.10 | 1.97 | 1.98 | - | -7.28% | 1,429,179 |
| Mar 2, 2026 | 2.16 | 2.21 | 2.06 | 2.13 | 2.13 | 3.90% | 2,402,001 |
| Feb 27, 2026 | 2.03 | 2.14 | 2.00 | 2.05 | 2.05 | 0.49% | 1,519,137 |
| Feb 26, 2026 | 2.10 | 2.10 | 1.99 | 2.04 | 2.04 | -0.97% | 1,002,266 |
| Feb 25, 2026 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 3.26% | 1,116,257 |
| Feb 24, 2026 | 2.12 | 2.14 | 1.97 | 2.00 | 2.00 | -2.68% | 1,941,113 |
| Feb 23, 2026 | 1.91 | 2.07 | 1.91 | 2.05 | 2.05 | 12.95% | 2,331,583 |
| Feb 20, 2026 | 1.87 | 1.89 | 1.81 | 1.82 | 1.82 | -2.68% | 725,789 |
| Feb 19, 2026 | 1.92 | 1.92 | 1.81 | 1.87 | 1.87 | 0.81% | 829,798 |
| Feb 18, 2026 | 1.73 | 1.85 | 1.71 | 1.85 | 1.85 | 3.35% | 1,070,902 |
| Feb 17, 2026 | 1.81 | 1.85 | 1.74 | 1.79 | 1.79 | -0.83% | 1,419,867 |
| Feb 16, 2026 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -2.96% | 1,279,721 |
| Feb 13, 2026 | 1.85 | 1.91 | 1.83 | 1.86 | 1.86 | -7.00% | 1,938,559 |
| Feb 12, 2026 | 2.05 | 2.09 | 2.00 | 2.00 | 2.00 | -0.99% | 1,009,558 |
| Feb 11, 2026 | 1.96 | 2.02 | 1.92 | 2.02 | 2.02 | 3.32% | 1,598,567 |
| Feb 10, 2026 | 2.04 | 2.04 | 1.94 | 1.96 | 1.96 | -0.51% | 2,485,281 |
| Feb 9, 2026 | 1.85 | 1.97 | 1.83 | 1.97 | 1.97 | 16.27% | 3,104,639 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.60 | 1.69 | 1.69 | -9.87% | 5,344,914 |
| Feb 5, 2026 | 2.06 | 2.07 | 1.84 | 1.88 | 1.88 | -8.98% | 3,920,233 |
| Feb 4, 2026 | 2.07 | 2.09 | 2.00 | 2.06 | 2.06 | 3.00% | 2,001,799 |
| Feb 3, 2026 | 1.97 | 2.05 | 1.96 | 2.00 | 2.00 | 0.76% | 2,611,808 |
| Feb 2, 2026 | 2.00 | 2.18 | 1.92 | 1.99 | 1.99 | -12.17% | 7,241,375 |
| Jan 30, 2026 | 2.48 | 2.48 | 2.21 | 2.26 | 2.26 | -11.02% | 4,822,099 |
| Jan 29, 2026 | 2.66 | 2.73 | 2.46 | 2.54 | 2.54 | -1.93% | 4,057,796 |
| Jan 28, 2026 | 2.48 | 2.59 | 2.40 | 2.59 | 2.59 | 6.15% | 5,491,784 |
| Jan 27, 2026 | 2.42 | 2.47 | 2.34 | 2.44 | 2.44 | 5.17% | 4,907,367 |
| Jan 23, 2026 | 2.26 | 2.33 | 2.23 | 2.32 | 2.32 | 7.91% | 3,454,650 |
| Jan 22, 2026 | 2.19 | 2.19 | 2.07 | 2.15 | 2.15 | -4.44% | 2,451,087 |
| Jan 21, 2026 | 2.27 | 2.33 | 2.20 | 2.25 | 2.25 | 0.45% | 3,810,669 |
| Jan 20, 2026 | 2.27 | 2.28 | 2.14 | 2.24 | 2.24 | 0.90% | 3,153,201 |
| Jan 19, 2026 | 2.08 | 2.24 | 2.07 | 2.22 | 2.22 | 9.36% | 4,165,475 |
| Jan 16, 2026 | 2.07 | 2.10 | 2.00 | 2.03 | 2.03 | 1.00% | 2,498,002 |
| Jan 15, 2026 | 2.18 | 2.25 | 1.96 | 2.01 | 2.01 | -4.29% | 7,096,468 |
| Jan 14, 2026 | 2.03 | 2.14 | 2.02 | 2.10 | 2.10 | 3.45% | 5,067,178 |
| Jan 13, 2026 | 2.10 | 2.10 | 2.00 | 2.03 | 2.03 | 4.64% | 4,202,831 |
| Jan 12, 2026 | 1.82 | 1.98 | 1.82 | 1.94 | 1.94 | 9.92% | 4,532,817 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.73 | 1.77 | 1.77 | -5.61% | 3,728,981 |
| Jan 8, 2026 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.84% | 2,039,383 |
| Jan 7, 2026 | 2.01 | 2.05 | 1.91 | 1.91 | 1.91 | -1.80% | 3,569,213 |
| Jan 6, 2026 | 1.95 | 1.97 | 1.88 | 1.94 | 1.94 | 1.57% | 2,487,036 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | 0.79% | 2,784,878 |
| Jan 2, 2026 | 1.95 | 1.96 | 1.87 | 1.90 | 1.90 | -3.07% | 2,668,968 |
| Dec 31, 2025 | 2.06 | 2.07 | 1.96 | 1.96 | 1.96 | -2.25% | 1,815,893 |
| Dec 30, 2025 | 1.87 | 2.03 | 1.85 | 2.00 | 2.00 | -0.99% | 2,980,879 |
| Dec 29, 2025 | 1.96 | 2.19 | 1.94 | 2.02 | 2.02 | 14.45% | 6,459,634 |
| Dec 24, 2025 | 1.77 | 1.85 | 1.76 | 1.77 | 1.77 | 2.62% | 2,274,987 |
| Dec 23, 2025 | 1.74 | 1.75 | 1.65 | 1.72 | 1.72 | 1.18% | 2,050,047 |
| Dec 22, 2025 | 1.53 | 1.72 | 1.53 | 1.70 | 1.70 | 15.25% | 3,877,715 |
| Dec 19, 2025 | 1.47 | 1.49 | 1.41 | 1.48 | 1.48 | 1.03% | 2,179,360 |
| Dec 18, 2025 | 1.53 | 1.55 | 1.46 | 1.46 | 1.46 | -3.63% | 1,741,581 |