Stardust Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.91	0.91	0.89	0.90	0.90	1.12%	24,500
May 26, 2026	0.90	0.96	0.88	0.89	0.89	3.49%	272,702
May 25, 2026	0.76	0.87	0.76	0.86	0.86	3.61%	382,605
May 22, 2026	0.66	0.84	0.66	0.83	0.83	38.33%	446,466
May 21, 2026	0.55	0.65	0.55	0.60	0.60	15.38%	49,250
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