Sun Silver Limited (ASX:SS1)
Australia · Delayed Price · Currency is AUD 1.040
+0.020 (1.96%)
Sep 22, 2026, 12:55 PM AEST
Sun Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | - | 2.45% | 299,233 |
| Sep 21, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -1.45% | 644,496 |
| Sep 18, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 8.38% | 1,386,395 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.55% | 1,050,052 |
| Sep 16, 2026 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | 3.19% | 1,241,896 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -5.05% | 952,609 |
| Sep 14, 2026 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -4.35% | 1,383,179 |
| Sep 11, 2026 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | -5.48% | 1,629,948 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 939,999 |
| Sep 9, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -3.49% | 1,299,634 |
| Sep 8, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -0.43% | 1,724,108 |
| Sep 7, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.95% | 842,799 |
| Sep 4, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 4.87% | 1,269,511 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | 1.80% | 1,083,492 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -5.93% | 1,403,934 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 0.43% | 884,079 |
| Aug 31, 2026 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | -1.67% | 1,949,586 |
| Aug 28, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -1.24% | 2,076,848 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -4.35% | 2,510,656 |
| Aug 26, 2026 | 1.20 | 1.29 | 1.19 | 1.27 | 1.27 | 6.30% | 2,923,518 |
| Aug 25, 2026 | 1.16 | 1.26 | 1.14 | 1.19 | 1.19 | 4.39% | 4,328,776 |
| Aug 24, 2026 | 1.20 | 1.21 | 1.13 | 1.14 | 1.14 | -2.98% | 2,691,785 |
| Aug 21, 2026 | 1.22 | 1.24 | 1.13 | 1.18 | 1.18 | 0.43% | 3,189,417 |
| Aug 20, 2026 | 1.21 | 1.26 | 1.17 | 1.17 | 1.17 | 3.54% | 3,427,204 |
| Aug 19, 2026 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 825,780 |
| Aug 18, 2026 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 1,633,861 |
| Aug 17, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | 901,006 |
| Aug 14, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -2.20% | 1,243,756 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.73% | 1,264,749 |
| Aug 12, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 1.76% | 1,082,746 |
| Aug 11, 2026 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | 0.44% | 1,935,615 |
| Aug 10, 2026 | 1.13 | 1.16 | 1.09 | 1.13 | 1.13 | 4.63% | 1,820,481 |
| Aug 7, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 1,220,662 |
| Aug 6, 2026 | 1.11 | 1.15 | 1.09 | 1.09 | 1.09 | 0.93% | 1,980,190 |
| Aug 5, 2026 | 0.99 | 1.09 | 0.99 | 1.08 | 1.08 | 12.50% | 1,841,276 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | - | 1,053,244 |
| Aug 3, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 591,701 |
| Jul 31, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 6.15% | 1,024,272 |
| Jul 30, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -3.24% | 659,587 |
| Jul 29, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 0.54% | 556,857 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.65% | 621,861 |
| Jul 27, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 4.42% | 1,204,555 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -7.18% | 849,790 |
| Jul 23, 2026 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | 2.63% | 1,237,459 |
| Jul 22, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 9.83% | 1,573,322 |
| Jul 21, 2026 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | 1.76% | 619,728 |
| Jul 20, 2026 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 3.03% | 899,618 |
| Jul 17, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -5.71% | 1,345,180 |
| Jul 16, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.23% | 879,378 |
| Jul 15, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.24% | 700,105 |