Stardust Metal Corp. (CSE:ZIGY)
Canada · Delayed Price · Currency is CAD 1.150
+0.010 (0.88%)
Jul 21, 2026, 2:32 PM EST
Stardust Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |