Stardust Metal Corp. (TSXV:ZIGY)
Canada · Delayed Price · Currency is CAD 1.540
+0.010 (0.65%)
Oct 20, 2026, 3:59 PM EST
Stardust Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.34 | 1.57 | 1.34 | 1.54 | 1.54 | 0.65% | 19,891 |
| Oct 19, 2026 | 1.43 | 1.53 | 1.34 | 1.53 | 1.53 | 5.52% | 3,319 |
| Oct 16, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.84% | 64,246 |
| Oct 15, 2026 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | 2.67% | 111,320 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.38 | 1.50 | 1.50 | -8.54% | 254,726 |
| Oct 13, 2026 | 1.95 | 1.95 | 1.47 | 1.64 | 1.64 | -13.23% | 253,880 |
| Oct 9, 2026 | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | 3.85% | 87,509 |
| Oct 8, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -6.67% | 8,400 |
| Oct 7, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 76,500 |
| Oct 6, 2026 | 1.95 | 1.98 | 1.87 | 1.96 | 1.96 | 0.51% | 85,420 |
| Oct 5, 2026 | 2.00 | 2.00 | 1.89 | 1.95 | 1.95 | -6.70% | 89,562 |
| Oct 2, 2026 | 2.18 | 2.18 | 1.85 | 2.09 | 2.09 | -4.13% | 129,784 |
| Oct 1, 2026 | 2.50 | 2.50 | 2.15 | 2.18 | 2.18 | -12.10% | 53,672 |
| Sep 30, 2026 | 2.49 | 2.49 | 2.45 | 2.48 | 2.48 | 4.64% | 3,846 |
| Sep 29, 2026 | 2.49 | 2.50 | 2.37 | 2.37 | 2.37 | -5.20% | 29,713 |
| Sep 28, 2026 | 2.54 | 2.60 | 2.40 | 2.50 | 2.50 | - | 31,342 |
| Sep 25, 2026 | 2.74 | 2.74 | 2.50 | 2.50 | 2.50 | -8.09% | 15,655 |
| Sep 24, 2026 | 2.75 | 2.75 | 2.37 | 2.72 | 2.72 | 1.12% | 119,143 |
| Sep 23, 2026 | 2.40 | 2.74 | 2.30 | 2.69 | 2.69 | 9.80% | 137,012 |
| Sep 22, 2026 | 2.33 | 2.45 | 2.29 | 2.45 | 2.45 | 4.26% | 36,900 |
| Sep 21, 2026 | 2.31 | 2.45 | 2.16 | 2.35 | 2.35 | -1.26% | 109,461 |
| Sep 18, 2026 | 2.39 | 2.50 | 2.28 | 2.38 | 2.38 | -0.42% | 99,054 |
| Sep 17, 2026 | 2.13 | 2.45 | 2.13 | 2.39 | 2.39 | 14.35% | 197,795 |
| Sep 16, 2026 | 1.98 | 2.13 | 1.98 | 2.09 | 2.09 | 8.29% | 88,513 |
| Sep 15, 2026 | 1.86 | 1.93 | 1.85 | 1.93 | 1.93 | 1.58% | 13,404 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 2.70% | 34,448 |
| Sep 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 6,700 |
| Sep 10, 2026 | 1.86 | 1.98 | 1.86 | 1.90 | 1.90 | -4.04% | 29,950 |
| Sep 9, 2026 | 1.85 | 1.99 | 1.85 | 1.98 | 1.98 | 3.66% | 35,277 |
| Sep 8, 2026 | 1.84 | 1.92 | 1.81 | 1.91 | 1.91 | 3.80% | 46,080 |
| Sep 4, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 7.60% | 3,332 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -9.04% | 8,900 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | 2.17% | 5,717 |
| Sep 1, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 13,000 |
| Aug 31, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -5.26% | 25,525 |
| Aug 28, 2026 | 1.89 | 1.94 | 1.89 | 1.90 | 1.90 | - | 68,662 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -2.56% | 20,270 |
| Aug 26, 2026 | 1.79 | 1.95 | 1.79 | 1.95 | 1.95 | 7.73% | 18,701 |
| Aug 25, 2026 | 1.74 | 1.82 | 1.74 | 1.81 | 1.81 | 1.69% | 2,350 |
| Aug 24, 2026 | 1.73 | 1.82 | 1.67 | 1.78 | 1.78 | -5.82% | 69,210 |
| Aug 21, 2026 | 1.93 | 1.93 | 1.82 | 1.89 | 1.89 | - | 14,826 |
| Aug 20, 2026 | 1.95 | 1.98 | 1.89 | 1.89 | 1.89 | -3.08% | 17,510 |
| Aug 19, 2026 | 1.86 | 1.96 | 1.86 | 1.95 | 1.95 | 4.84% | 51,525 |
| Aug 18, 2026 | 1.99 | 2.00 | 1.85 | 1.86 | 1.86 | -4.62% | 28,685 |
| Aug 17, 2026 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | 2.63% | 105,277 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -1.55% | 23,973 |
| Aug 13, 2026 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | -2.53% | 29,346 |
| Aug 12, 2026 | 1.99 | 2.12 | 1.98 | 1.98 | 1.98 | 0.51% | 36,013 |
| Aug 11, 2026 | 1.87 | 1.97 | 1.85 | 1.97 | 1.97 | 10.67% | 177,557 |
| Aug 10, 2026 | 1.60 | 1.79 | 1.41 | 1.78 | 1.78 | 14.10% | 67,585 |