Sun Silver Limited (ASX:SS1)
Australia · Delayed Price · Currency is AUD 2.140
-0.110 (-4.89%)
Jan 22, 2026, 3:49 PM AEST
Sun Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.19 | 2.19 | 2.07 | 2.11 | - | -6.44% | 1,530,883 |
| 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 |
| Dec 17, 2025 | 1.42 | 1.55 | 1.40 | 1.52 | 1.52 | 8.60% | 2,533,875 |
| Dec 16, 2025 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -3.79% | 1,633,549 |
| Dec 15, 2025 | 1.49 | 1.50 | 1.39 | 1.45 | 1.45 | -4.29% | 2,436,240 |
| 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 |