Sun Silver Limited (ASX:SS1)
Australia · Delayed Price · Currency is AUD 1.405
+0.115 (8.91%)
May 8, 2026, 4:10 PM AEST
Sun Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 8.91% | 1,762,342 |
| May 7, 2026 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | 4.88% | 1,278,583 |
| May 6, 2026 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 1,017,630 |
| May 5, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 1,249,175 |
| May 4, 2026 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | -1.21% | 940,332 |
| May 1, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | 2.07% | 861,109 |
| Apr 30, 2026 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -5.84% | 1,411,838 |
| Apr 29, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -1.15% | 1,075,280 |
| Apr 28, 2026 | 1.38 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 1,142,049 |
| Apr 27, 2026 | 1.33 | 1.41 | 1.31 | 1.38 | 1.38 | 2.22% | 967,080 |
| Apr 24, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -0.37% | 1,212,019 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -4.24% | 1,339,235 |
| Apr 22, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | -2.75% | 836,748 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -1.69% | 847,855 |
| Apr 20, 2026 | 1.42 | 1.53 | 1.39 | 1.48 | 1.48 | 1.72% | 1,269,607 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -3.00% | 1,070,384 |
| Apr 16, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 3.45% | 1,065,094 |
| Apr 15, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 7.01% | 1,517,349 |
| Apr 14, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 5.04% | 1,306,593 |
| Apr 13, 2026 | 1.28 | 1.30 | 1.23 | 1.29 | 1.29 | -2.27% | 1,242,308 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 1,193,292 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | -9.34% | 2,322,989 |
| Apr 8, 2026 | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | 13.78% | 3,473,717 |
| Apr 7, 2026 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -2.68% | 1,360,846 |
| Apr 2, 2026 | 1.41 | 1.45 | 1.29 | 1.31 | 1.31 | -6.79% | 1,824,839 |
| Apr 1, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | 6.46% | 1,957,879 |
| Mar 31, 2026 | 1.29 | 1.34 | 1.23 | 1.32 | 1.32 | 1.94% | 1,575,899 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -1.90% | 2,216,621 |
| Mar 27, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -5.05% | 1,214,409 |
| Mar 26, 2026 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -5.78% | 1,382,089 |
| Mar 25, 2026 | 1.32 | 1.48 | 1.32 | 1.47 | 1.47 | 15.29% | 1,641,869 |
| 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 |