Stardust Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.52	0.52	0.50	0.52	0.52	4.00%	24,130
May 19, 2026	0.51	0.51	0.50	0.50	0.50	-9.09%	178,700
May 15, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	43,000
May 14, 2026	0.50	0.56	0.50	0.56	0.56	5.66%	22,500
May 13, 2026	0.48	0.53	0.48	0.53	0.53	10.42%	37,100
May 12, 2026	0.50	0.50	0.48	0.48	0.48	1.05%	1,150
May 11, 2026	0.50	0.53	0.48	0.48	0.48	-1.04%	33,000
May 8, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	3,550
May 7, 2026	0.48	0.48	0.48	0.48	0.48	-6.86%	9,110
May 6, 2026	0.50	0.51	0.50	0.51	0.51	13.33%	40,000
May 4, 2026	0.48	0.48	0.45	0.45	0.45	-10.00%	6,000
May 1, 2026	0.50	0.50	0.49	0.50	0.50	5.26%	8,050
Apr 30, 2026	0.48	0.48	0.48	0.48	0.48	-5.00%	3,000
Apr 27, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	26,000
Apr 23, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	2,000
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	5.26%	23,000
Apr 21, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	4,300
Apr 20, 2026	0.49	0.49	0.49	0.49	0.49	5.43%	1,000
Apr 17, 2026	0.47	0.47	0.46	0.46	0.46	-8.00%	20,000
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-	13,000
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	10,500
Apr 14, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	20,475
Apr 13, 2026	0.50	0.51	0.50	0.50	0.50	-	61,500
Apr 9, 2026	0.49	0.51	0.49	0.50	0.50	-	77,707
Apr 8, 2026	0.47	0.50	0.45	0.50	0.50	13.64%	68,100
Apr 6, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	3,000
Apr 2, 2026	0.44	0.47	0.44	0.47	0.47	17.50%	121,600
Mar 30, 2026	0.43	0.47	0.40	0.40	0.40	-11.11%	8,750
Mar 27, 2026	0.43	0.45	0.42	0.45	0.45	7.14%	88,580
Mar 26, 2026	0.36	0.42	0.36	0.42	0.42	5.00%	8,000
Mar 25, 2026	0.42	0.42	0.40	0.40	0.40	5.26%	14,000
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-11.63%	5,000
Mar 23, 2026	0.35	0.43	0.35	0.43	0.43	22.86%	26,327
Mar 20, 2026	0.39	0.39	0.35	0.35	0.35	-10.26%	48,000
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-	78,004
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	510
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-	3,462
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	68,000
Mar 13, 2026	0.43	0.43	0.38	0.38	0.38	-11.63%	61,695
Mar 12, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	3,170
Mar 10, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	44,623
Mar 6, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	16,100
Mar 5, 2026	0.43	0.44	0.43	0.44	0.44	4.76%	26,400
Mar 4, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	1,000
Mar 3, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	21,500
Mar 2, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	16,000
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	8.43%	15,150
Feb 26, 2026	0.42	0.42	0.42	0.42	0.42	-	7,650
Feb 25, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	39,542
Feb 24, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	62,500