Sun Silver Limited (ASX:SS1)
Australia · Delayed Price · Currency is AUD 1.125
-0.060 (-5.06%)
Jun 3, 2026, 4:10 PM AEST
Sun Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -5.06% | 1,038,177 |
| Jun 2, 2026 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 2.60% | 1,129,697 |
| Jun 1, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 633,500 |
| May 29, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | 3.59% | 967,830 |
| May 28, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -5.11% | 1,610,908 |
| May 27, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -2.49% | 1,468,517 |
| May 26, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -5.12% | 959,139 |
| May 25, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | 2.01% | 1,117,320 |
| May 22, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 2.05% | 721,718 |
| May 21, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 2.52% | 1,126,327 |
| May 20, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -4.80% | 1,200,914 |
| May 19, 2026 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -1.57% | 1,440,211 |
| May 18, 2026 | 1.34 | 1.35 | 1.27 | 1.27 | 1.27 | -8.30% | 1,946,137 |
| May 15, 2026 | 1.48 | 1.50 | 1.38 | 1.39 | 1.39 | -8.28% | 1,574,316 |
| May 14, 2026 | 1.57 | 1.61 | 1.49 | 1.51 | 1.51 | -3.51% | 1,524,534 |
| May 13, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 5.03% | 1,846,185 |
| May 12, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | 10.37% | 1,992,767 |
| May 11, 2026 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | -3.91% | 1,411,834 |
| 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 |