Skip to main content
Stelar Metals Limited (ASX:SLB)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0030 (-3.85%)
Apr 29, 2026, 2:26 PM AEST

Stelar Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.08-3.85%505,720
Apr 28, 20260.080.080.080.080.0811.43%28,042
Apr 27, 20260.070.070.070.070.07-2.78%29,720
Apr 24, 20260.070.080.070.070.07-281,172
Apr 22, 20260.070.080.070.070.07-10.00%32,816
Apr 21, 20260.080.080.080.080.083.90%42,662
Apr 20, 20260.070.080.070.080.0813.24%173,408
Apr 17, 20260.070.070.070.070.074.62%99,249
Apr 16, 20260.060.070.060.070.07-41,746
Apr 15, 20260.070.070.070.070.07-4.41%13,254
Apr 13, 20260.070.070.070.070.07-68,813
Apr 10, 20260.070.070.070.070.07-10,072
Apr 9, 20260.070.070.070.070.077.94%8,814
Apr 7, 20260.060.060.060.060.063.28%13,876
Apr 1, 20260.070.070.060.060.06-10.29%162,875
Mar 31, 20260.060.070.060.070.0713.33%84,940
Mar 27, 20260.060.060.060.060.06-127,252
Mar 26, 20260.060.060.060.060.065.26%199,514
Mar 24, 20260.060.060.060.060.06-1.72%1,500
Mar 23, 20260.060.060.060.060.06-277,650
Mar 20, 20260.060.060.060.060.06-1.69%32,487
Mar 19, 20260.060.060.060.060.06-1.67%142,479
Mar 18, 20260.060.060.060.060.06-3.23%222,561
Mar 17, 20260.060.060.060.060.06-43,899
Mar 16, 20260.070.070.060.060.06-4.62%144,347
Mar 12, 20260.070.070.070.070.07-1,000
Mar 11, 20260.060.070.060.070.071.56%50,176
Mar 10, 20260.060.060.060.060.06-4.48%2,786
Mar 9, 20260.070.070.070.070.07-4.29%28,171
Mar 6, 20260.070.070.070.070.079.38%14,246
Mar 5, 20260.070.070.060.060.06-1.54%340,875
Mar 3, 20260.070.070.070.070.07-2.99%171,770
Mar 2, 20260.070.070.070.070.071.52%356
Feb 27, 20260.070.070.070.070.076.45%88,982
Feb 26, 20260.070.070.060.060.06-1.59%143,520
Feb 25, 20260.060.060.060.060.06-2,000
Feb 24, 20260.060.060.060.060.061.61%8,686
Feb 23, 20260.070.070.060.060.06-10.14%296,982
Feb 19, 20260.070.070.070.070.07-5.48%21,903
Feb 18, 20260.070.070.070.070.075.80%28,278
Feb 17, 20260.070.070.070.070.07-4.17%25,089
Feb 13, 20260.070.070.070.070.074.35%34,500
Feb 12, 20260.080.080.070.070.07-8.00%62,919
Feb 11, 20260.070.080.070.080.087.14%40,369
Feb 10, 20260.070.070.070.070.07-1.41%261,061
Feb 9, 20260.070.070.070.070.07-428,567
Feb 6, 20260.080.080.070.070.07-8.97%338,269
Feb 5, 20260.080.090.080.080.084.00%3,035,581
Feb 4, 20260.070.080.070.080.0810.29%466,834
Feb 3, 20260.070.070.070.070.07-4.23%98,369
Feb 2, 20260.070.070.070.070.074.41%4,357
Jan 30, 20260.070.070.070.070.07-5.56%138,016
Jan 28, 20260.070.070.070.070.072.86%55,666
Jan 27, 20260.070.070.070.070.07-2.78%34,367
Jan 22, 20260.070.070.070.070.072.86%152,305
Jan 21, 20260.070.070.070.070.07-9.09%115
Jan 19, 20260.080.080.080.080.0810.00%6,300
Jan 15, 20260.070.070.070.070.077.69%142,015
Jan 14, 20260.070.070.070.070.071.56%5,400
Jan 12, 20260.060.060.060.060.06-5,741
Jan 9, 20260.060.070.060.060.06-401,388
Jan 8, 20260.070.070.060.060.06-3.03%321,215
Jan 5, 20260.070.070.070.070.07-8.33%78,386
Jan 2, 20260.070.070.070.070.074.35%104,880
Dec 31, 20250.070.070.070.070.07-695
Dec 24, 20250.070.070.070.070.071.47%152,173
Dec 23, 20250.070.070.070.070.07-42,081
Dec 18, 20250.070.070.070.070.07-1.45%7,919
Dec 17, 20250.070.070.070.070.07-6,865
Dec 16, 20250.070.070.070.070.072.99%495
Dec 11, 20250.070.070.070.070.07-4.29%68,216
Dec 8, 20250.070.080.070.070.071.45%255,561
Dec 3, 20250.070.070.070.070.074.55%1,494
Dec 2, 20250.070.070.070.070.071.54%105,168
Nov 28, 20250.060.070.060.070.07-2.99%6,012
Nov 27, 20250.070.070.070.070.07-16,509
Nov 26, 20250.070.070.070.070.07-3.60%60,000
Nov 25, 20250.070.070.070.070.072.21%26,279
Nov 24, 20250.070.070.070.070.07-2.86%7,500
Nov 20, 20250.070.070.070.070.07-21,200
Nov 18, 20250.070.070.070.070.07-91,227
Nov 14, 20250.070.070.070.070.07-311,520
Nov 13, 20250.070.070.070.070.074.48%24,284
Nov 12, 20250.070.070.070.070.07-6.94%174,099
Nov 11, 20250.070.070.070.070.07-1.37%1
Nov 7, 20250.070.070.070.070.074.29%50,000
Nov 5, 20250.080.080.070.070.07-7.89%77,081
Nov 4, 20250.080.080.080.080.085.56%164,530
Nov 3, 20250.080.080.070.070.07-7.69%36,909
Oct 31, 20250.080.080.080.080.08-10.34%549,421
Oct 29, 20250.090.090.090.090.09-3.33%36,061