Sunstone Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.29	0.30	0.27	0.29	0.29	-5.00%	283,605
Mar 26, 2026	0.30	0.31	0.27	0.30	0.30	1.69%	159,365
Mar 25, 2026	0.28	0.31	0.27	0.30	0.30	3.51%	721,338
Mar 24, 2026	0.26	0.29	0.25	0.29	0.29	9.62%	462,910
Mar 23, 2026	0.27	0.27	0.24	0.26	0.26	-3.70%	722,701
Mar 20, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	233,364
Mar 19, 2026	0.32	0.32	0.26	0.28	0.28	-11.11%	443,298
Mar 18, 2026	0.35	0.35	0.31	0.32	0.32	-8.70%	527,755
Mar 17, 2026	0.37	0.37	0.34	0.35	0.35	-6.76%	640,112
Mar 16, 2026	0.40	0.40	0.36	0.37	0.37	-6.33%	510,239
Mar 13, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	456,473
Mar 12, 2026	0.42	0.42	0.40	0.41	0.41	-4.14%	395,986
Mar 11, 2026	0.43	0.46	0.41	0.42	0.42	-1.74%	509,892
Mar 10, 2026	0.45	0.46	0.42	0.43	0.43	4.88%	446,407
Mar 9, 2026	0.42	0.43	0.40	0.41	0.41	-3.53%	418,817
Mar 6, 2026	0.39	0.43	0.39	0.43	0.43	8.97%	384,703
Mar 5, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	-
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-7.95%	-
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-3.83%	-
Mar 2, 2026	0.46	0.46	0.46	0.46	0.46	-0.54%	-
Feb 27, 2026	0.46	0.46	0.46	0.46	0.46	-6.12%	-
Feb 26, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	-
Feb 25, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	-
Feb 24, 2026	0.51	0.51	0.48	0.51	0.51	6.25%	360,726
Feb 23, 2026	0.54	0.54	0.48	0.48	0.48	-11.11%	588,483
Feb 20, 2026	0.54	0.54	0.51	0.54	0.54	-	107,382
Feb 19, 2026	0.51	0.54	0.48	0.54	0.54	5.88%	424,756
Feb 18, 2026	0.51	0.51	0.48	0.51	0.51	-	219,667
Feb 17, 2026	0.51	0.51	0.48	0.51	0.51	-	169,058
Feb 16, 2026	0.48	0.51	0.45	0.51	0.51	-	753,800
Feb 13, 2026	0.48	0.51	0.45	0.51	0.51	3.03%	559,524
Feb 12, 2026	0.48	0.51	0.45	0.50	0.50	-2.94%	206,925
Feb 11, 2026	0.51	0.51	0.45	0.51	0.51	-	1,417,753
Feb 10, 2026	0.51	0.51	0.48	0.51	0.51	6.25%	239,520
Feb 9, 2026	0.48	0.51	0.45	0.48	0.48	-5.88%	213,567
Feb 6, 2026	0.48	0.51	0.45	0.51	0.51	-	349,722
Feb 5, 2026	0.51	0.51	0.48	0.51	0.51	-	521,767
Feb 4, 2026	0.54	0.57	0.51	0.51	0.51	-5.56%	446,974
Feb 3, 2026	0.51	0.54	0.51	0.54	0.54	-	160,392
Feb 2, 2026	0.51	0.54	0.51	0.54	0.54	-	386,517
Jan 30, 2026	0.54	0.54	0.51	0.54	0.54	5.88%	753,226
Jan 29, 2026	0.57	0.57	0.51	0.51	0.51	-10.53%	601,606
Jan 28, 2026	0.60	0.60	0.51	0.57	0.57	-	679,043
Jan 27, 2026	0.63	0.63	0.57	0.57	0.57	-5.00%	640,575
Jan 23, 2026	0.63	0.63	0.57	0.60	0.60	-	834,207
Jan 22, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	635,855
Jan 21, 2026	0.63	0.66	0.60	0.63	0.63	5.00%	781,688
Jan 20, 2026	0.66	0.66	0.57	0.60	0.60	-9.09%	881,849
Jan 19, 2026	0.66	0.66	0.63	0.66	0.66	4.76%	135,418
Jan 16, 2026	0.66	0.66	0.60	0.63	0.63	-4.55%	233,539