Stardust Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.63	1.63	1.59	1.62	1.62	3.85%	37,043
Nov 6, 2026	1.48	1.61	1.48	1.56	1.56	0.65%	4,000
Nov 5, 2026	1.63	1.63	1.40	1.55	1.55	-3.13%	3,354
Nov 4, 2026	1.28	1.60	1.28	1.60	1.60	21.21%	8,843
Nov 3, 2026	1.32	1.32	1.32	1.32	1.32	-2.22%	2,750
Nov 2, 2026	1.35	1.35	1.35	1.35	1.35	-	15,000
Oct 30, 2026	1.40	1.40	1.25	1.35	1.35	-4.93%	39,885
Oct 29, 2026	1.55	1.75	1.42	1.42	1.42	-5.33%	19,828
Oct 28, 2026	1.63	1.63	1.50	1.50	1.50	-9.09%	6,539
Oct 27, 2026	1.55	1.65	1.50	1.65	1.65	3.12%	33,657
Oct 26, 2026	1.40	1.70	1.40	1.60	1.60	12.68%	42,411
Oct 23, 2026	1.36	1.42	1.35	1.42	1.42	-2.07%	52,734
Oct 22, 2026	1.47	1.48	1.45	1.45	1.45	-	11,352
Oct 21, 2026	1.40	1.52	1.40	1.45	1.45	-5.84%	1,800
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