Stardust Metal Corp. (CSE:ZIGY)
Canada · Delayed Price · Currency is CAD 0.3600
0.00 (0.00%)
At close: Dec 5, 2025
Stardust Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 10,987 |
| Nov 13, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 93,660 |
| Nov 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 72,400 |
| Nov 11, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 51,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,900 |
| Nov 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 30,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 5,400 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 460 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,200 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.23 | 0.25 | 0.25 | -9.09% | 117,360 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,200 |
| Oct 28, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | 4,720 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -15.38% | 143,214 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.33% | 35,618 |
| Oct 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 73,325 |
| Oct 22, 2025 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -7.69% | 53,800 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.14% | 7,643 |
| Oct 20, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 27.27% | 53,760 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 49,582 |
| Oct 16, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 20.00% | 39,800 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,950 |
| Oct 14, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 45,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Oct 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 92,400 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 47,400 |
| Oct 7, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 101,240 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 53,460 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,160 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 83,800 |
| Oct 1, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 10.00% | 102,400 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 18,000 |
| Sep 29, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 83,213 |
| Sep 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 210,800 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | - | 14,600 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 44,481 |
| Sep 22, 2025 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | - | 185,900 |