Stardust Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.31	0.32	0.31	0.32	0.32	-	13,160
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	7,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	3,000
Feb 2, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	16,450
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	42,410
Jan 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	67,900
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-12.16%	600
Jan 26, 2026	0.35	0.37	0.35	0.37	0.37	23.33%	20,400
Jan 23, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	30,000
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	8,515
Jan 21, 2026	0.34	0.36	0.32	0.36	0.36	5.88%	16,000
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-	10,136
Jan 19, 2026	0.34	0.35	0.33	0.34	0.34	9.68%	7,096
Jan 16, 2026	0.32	0.32	0.31	0.31	0.31	-	44,500
Jan 15, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	85,400
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	30,500
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	3,000
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	-	19,000
Jan 8, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	43,900
Jan 7, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	20,750
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,575
Jan 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	40,915
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	4,500
Dec 31, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	32,400
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	6,577
Dec 29, 2025	0.38	0.38	0.34	0.34	0.34	-12.82%	20,527
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	4,000
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	14.71%	4,900
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	9,500
Dec 19, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	56,550
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-	8,300
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	550
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-6.85%	1,000
Dec 12, 2025	0.34	0.37	0.34	0.37	0.37	10.61%	43,501
Dec 11, 2025	0.32	0.34	0.32	0.33	0.33	-1.49%	19,600
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-6.94%	12,872
Dec 9, 2025	0.36	0.36	0.36	0.36	0.36	-	8,024
Dec 5, 2025	0.35	0.36	0.34	0.36	0.36	-	89,800
Dec 4, 2025	0.38	0.38	0.35	0.36	0.36	-4.00%	99,316
Dec 3, 2025	0.39	0.39	0.38	0.38	0.38	-6.25%	23,500
Dec 2, 2025	0.40	0.40	0.39	0.40	0.40	6.67%	41,870
Dec 1, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	88,550
Nov 28, 2025	0.39	0.40	0.36	0.39	0.39	11.43%	128,700
Nov 27, 2025	0.33	0.43	0.33	0.35	0.35	11.11%	113,354
Nov 25, 2025	0.33	0.33	0.32	0.32	0.32	3.28%	33,800
Nov 24, 2025	0.31	0.31	0.31	0.31	0.31	-6.15%	4,000
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	-	41,700
Nov 19, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	317,310
Nov 18, 2025	0.25	0.30	0.25	0.30	0.30	-	207,600
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-	31,280