Sunstone Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.30	0.30	0.26	0.29	0.29	-	745,127
Jun 2, 2026	0.29	0.29	0.28	0.29	0.29	-	430,020
Jun 1, 2026	0.30	0.30	0.29	0.29	0.29	3.64%	678,171
May 29, 2026	0.29	0.30	0.28	0.28	0.28	-5.17%	464,715
May 28, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	211,454
May 27, 2026	0.28	0.32	0.28	0.30	0.30	7.14%	1,260,782
May 26, 2026	0.28	0.30	0.28	0.28	0.28	1.82%	726,671
May 25, 2026	0.30	0.30	0.28	0.28	0.28	-15.38%	875,752
May 22, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	157,956
May 21, 2026	0.31	0.33	0.31	0.31	0.31	3.33%	155,569
May 20, 2026	0.33	0.33	0.29	0.30	0.30	-9.77%	583,827
May 19, 2026	0.34	0.34	0.33	0.33	0.33	-2.21%	136,110
May 18, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	205,253
May 15, 2026	0.35	0.37	0.35	0.35	0.35	1.47%	201,945
May 14, 2026	0.38	0.38	0.34	0.34	0.34	1.49%	215,559
May 13, 2026	0.39	0.39	0.34	0.34	0.34	-12.99%	369,533
May 12, 2026	0.37	0.39	0.35	0.39	0.39	6.94%	311,976
May 11, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	313,166
May 8, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	353,366
May 7, 2026	0.39	0.40	0.37	0.40	0.40	5.26%	322,671
May 6, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	204,064
May 5, 2026	0.37	0.39	0.35	0.37	0.37	1.37%	224,325
May 4, 2026	0.38	0.39	0.36	0.37	0.37	-3.95%	199,834
May 1, 2026	0.38	0.38	0.36	0.38	0.38	5.56%	298,165
Apr 30, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	300,162
Apr 29, 2026	0.41	0.41	0.37	0.38	0.38	-7.32%	400,296
Apr 28, 2026	0.43	0.45	0.41	0.41	0.41	-3.53%	745,800
Apr 27, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	481,168
Apr 24, 2026	0.40	0.44	0.40	0.42	0.42	11.41%	978,560
Apr 23, 2026	0.40	0.40	0.37	0.37	0.37	-5.70%	407,669
Apr 22, 2026	0.36	0.42	0.35	0.40	0.40	9.72%	1,412,107
Apr 21, 2026	0.39	0.40	0.35	0.36	0.36	-5.26%	780,484
Apr 20, 2026	0.35	0.40	0.34	0.38	0.38	13.43%	594,161
Apr 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	643,323
Apr 16, 2026	0.35	0.35	0.32	0.34	0.34	-2.86%	415,697
Apr 15, 2026	0.33	0.36	0.32	0.35	0.35	4.48%	955,336
Apr 14, 2026	0.30	0.34	0.29	0.34	0.34	24.07%	1,444,018
Apr 13, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	278,087
Apr 10, 2026	0.32	0.32	0.29	0.30	0.30	-	148,061
Apr 9, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	96,485
Apr 8, 2026	0.27	0.33	0.27	0.32	0.32	16.36%	149,777
Apr 7, 2026	0.30	0.31	0.27	0.28	0.28	-1.79%	129,060
Apr 2, 2026	0.30	0.33	0.28	0.28	0.28	-15.15%	294,629
Apr 1, 2026	0.31	0.33	0.28	0.33	0.33	10.00%	233,606
Mar 31, 2026	0.28	0.30	0.27	0.30	0.30	11.11%	78,323
Mar 30, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	40,452
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