Sun Silver Limited (ASX:SS1)
Australia · Delayed Price · Currency is AUD 1.460
+0.185 (14.51%)
Mar 25, 2026, 3:59 PM AEST
Sun Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.32 | 1.46 | 1.32 | 1.46 | - | 14.51% | 896,453 |
| Mar 24, 2026 | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | 2.00% | 2,438,191 |
| Mar 23, 2026 | 1.27 | 1.31 | 1.22 | 1.25 | 1.25 | -8.76% | 2,374,443 |
| Mar 20, 2026 | 1.30 | 1.39 | 1.28 | 1.37 | 1.37 | 3.79% | 1,681,459 |
| Mar 19, 2026 | 1.36 | 1.37 | 1.29 | 1.32 | 1.32 | -9.28% | 2,049,832 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -4.59% | 1,104,494 |
| Mar 17, 2026 | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | 3.74% | 1,535,629 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.44 | 1.47 | 1.47 | -10.09% | 2,891,538 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -3.54% | 972,560 |
| Mar 12, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -4.24% | 1,166,916 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -1.94% | 739,670 |
| Mar 10, 2026 | 1.79 | 1.83 | 1.71 | 1.81 | 1.81 | 4.94% | 1,923,345 |
| Mar 9, 2026 | 1.81 | 1.82 | 1.64 | 1.72 | 1.72 | -7.28% | 2,408,568 |
| Mar 6, 2026 | 1.87 | 1.89 | 1.81 | 1.86 | 1.86 | -3.39% | 1,024,781 |
| Mar 5, 2026 | 1.90 | 1.95 | 1.86 | 1.92 | 1.92 | 3.78% | 1,532,189 |
| Mar 4, 2026 | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | -6.33% | 1,665,856 |
| Mar 3, 2026 | 2.08 | 2.10 | 1.97 | 1.98 | 1.98 | -7.28% | 1,446,355 |
| 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 |