Stardust Metal Corp. (CSE:ZIGY)
Canada · Delayed Price · Currency is CAD 1.560
+0.060 (4.00%)
At close: Aug 7, 2026
Stardust Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.60 | 1.60 | 1.41 | 1.55 | - | -0.64% | - |
| Aug 7, 2026 | 1.44 | 1.59 | 1.44 | 1.56 | 1.56 | 4.00% | 70,183 |
| Aug 6, 2026 | 1.37 | 1.50 | 1.36 | 1.50 | 1.50 | 9.49% | 60,759 |
| Aug 5, 2026 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 4.58% | 88,900 |
| Aug 4, 2026 | 1.20 | 1.33 | 1.20 | 1.31 | 1.31 | 4.80% | 65,709 |
| Jul 31, 2026 | 1.15 | 1.25 | 1.12 | 1.25 | 1.25 | 6.84% | 38,610 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 4.46% | 1,282 |
| Jul 29, 2026 | 1.19 | 1.25 | 1.12 | 1.12 | 1.12 | -5.08% | 59,300 |
| Jul 28, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | - | 26,910 |
| Jul 27, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 5,600 |
| Jul 24, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 19,042 |
| Jul 23, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 6,350 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 48,700 |
| Jul 21, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 89,100 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | 7,000 |
| Jul 17, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 34,400 |
| Jul 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 10,400 |
| Jul 15, 2026 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 10,985 |
| Jul 14, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 11,355 |
| Jul 13, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 7,700 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 500 |
| Jul 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | 3,900 |
| Jul 7, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -5.22% | 2,806 |
| Jul 6, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 8.49% | 16,809 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.02% | 1,015 |
| Jul 2, 2026 | 1.06 | 1.14 | 1.05 | 1.14 | 1.14 | 8.57% | 26,629 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 150 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -5.74% | 21,650 |
| Jun 26, 2026 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 10.91% | 94,866 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 59,800 |
| Jun 24, 2026 | 1.19 | 1.20 | 1.05 | 1.06 | 1.06 | -7.83% | 46,499 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 29,014 |
| Jun 22, 2026 | 1.11 | 1.20 | 1.07 | 1.20 | 1.20 | 7.14% | 57,504 |
| Jun 19, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 4,800 |
| Jun 18, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -2.59% | 20,100 |
| Jun 17, 2026 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | 5.45% | 91,170 |
| Jun 16, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 86,300 |
| Jun 15, 2026 | 1.27 | 1.34 | 1.10 | 1.15 | 1.15 | -10.16% | 103,367 |
| Jun 12, 2026 | 1.18 | 1.29 | 1.13 | 1.28 | 1.28 | 9.40% | 286,445 |
| Jun 11, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 6.36% | 95,700 |
| Jun 10, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 54,950 |
| Jun 9, 2026 | 1.05 | 1.09 | 0.99 | 1.06 | 1.06 | 0.95% | 56,101 |
| Jun 8, 2026 | 0.99 | 1.10 | 0.99 | 1.05 | 1.05 | -1.87% | 65,585 |
| Jun 5, 2026 | 1.10 | 1.14 | 1.00 | 1.07 | 1.07 | -2.73% | 159,100 |
| Jun 4, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 4.76% | 33,900 |
| Jun 3, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -7.89% | 53,447 |
| Jun 2, 2026 | 1.10 | 1.14 | 0.95 | 1.14 | 1.14 | - | 72,050 |
| Jun 1, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 104,516 |
| May 29, 2026 | 0.99 | 1.22 | 0.99 | 1.15 | 1.15 | 21.05% | 441,676 |
| May 28, 2026 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | 5.56% | 111,851 |