Skip to main content
Star Minerals Limited (ASX:SMS)
Australia flag Australia · Delayed Price · Currency is AUD
0.0610
+0.0010 (1.67%)
Mar 10, 2026, 4:10 PM AEST

Star Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.060.070.060.060.061.67%866,595
Mar 9, 20260.060.070.060.060.06-3.23%2,701,619
Mar 6, 20260.070.070.060.060.06-6.06%2,830,512
Mar 5, 20260.070.070.070.070.071.54%377,012
Mar 4, 20260.070.070.070.070.07-12.16%1,368,915
Mar 3, 20260.070.080.070.070.075.71%1,433,881
Mar 2, 20260.060.070.060.070.0712.90%3,126,187
Feb 27, 20260.060.060.060.060.063.33%1,635,501
Feb 26, 20260.060.070.060.060.06-7.69%1,494,818
Feb 25, 20260.060.070.060.070.071.56%519,598
Feb 24, 20260.060.070.060.060.064.92%1,562,947
Feb 23, 20260.060.070.060.060.06-883,837
Feb 20, 20260.060.070.060.060.06-6.15%1,321,926
Feb 19, 20260.060.070.060.070.073.17%1,359,193
Feb 18, 20260.060.070.060.060.066.78%1,160,159
Feb 17, 20260.060.060.060.060.061.72%434,831
Feb 16, 20260.070.070.060.060.06-6.45%626,555
Feb 13, 20260.060.060.060.060.06-1.59%517,288
Feb 12, 20260.070.070.060.060.061.61%361,254
Feb 11, 20260.070.070.060.060.06-6.06%1,043,501
Feb 10, 20260.070.070.070.070.07-4.35%122,491
Feb 9, 20260.060.070.060.070.0715.00%1,177,778
Feb 6, 20260.070.070.060.060.06-7.69%3,346,111
Feb 5, 20260.070.070.070.070.07-12.16%1,089,342
Feb 4, 20260.070.070.070.070.0713.85%840,577
Feb 3, 20260.060.070.060.070.076.56%1,403,158
Feb 2, 20260.070.070.060.060.06-16.44%2,577,075
Jan 30, 20260.070.070.070.070.07-1,219,777
Jan 29, 20260.080.080.070.070.07-2.67%3,123,934
Jan 28, 20260.080.080.070.080.08-1,103,642
Jan 27, 20260.070.080.070.080.088.70%2,465,023
Jan 23, 20260.070.070.070.070.072.99%1,505,499
Jan 22, 20260.080.080.070.070.07-9.46%6,502,152
Jan 21, 20260.070.080.060.070.0715.62%5,549,354
Jan 20, 20260.070.070.060.060.068.47%2,926,003
Jan 19, 20260.050.060.050.060.0618.00%2,614,227
Jan 16, 20260.050.050.050.050.056.38%588,917
Jan 15, 20260.050.050.050.050.05-4.08%248,554
Jan 14, 20260.050.050.050.050.056.52%451,053
Jan 13, 20260.050.050.050.050.05-582,061
Jan 12, 20260.050.050.050.050.052.22%1,022,781
Jan 8, 20260.050.050.050.050.05-6.25%2,081,200
Jan 7, 20260.050.050.050.050.059.09%3,637,094
Jan 6, 20260.040.050.040.040.042.33%911,662
Jan 5, 20260.040.050.040.040.042.38%443,214
Jan 2, 20260.050.050.040.040.04-39,629
Dec 31, 20250.040.040.040.040.042.44%355,256
Dec 30, 20250.040.040.040.040.04-4.65%1,758,738
Dec 29, 20250.040.040.040.040.042.38%901,760
Dec 24, 20250.040.050.040.040.04-406,076
Dec 23, 20250.040.050.040.040.04-1,595,894
Dec 22, 20250.040.050.040.040.042.44%677,561
Dec 12, 20250.040.040.040.040.04-909,296
Dec 11, 20250.040.040.040.040.04-4.65%1,716,276
Dec 10, 20250.040.050.040.040.042.38%1,839,727
Dec 9, 20250.040.050.040.040.04-2.33%1,507,470
Dec 8, 20250.040.040.040.040.042.38%571,086
Dec 5, 20250.040.040.040.040.045.00%1,384,358
Dec 4, 20250.040.040.040.040.04-6.98%2,292,797
Dec 3, 20250.040.040.040.040.04-545,379
Dec 2, 20250.040.040.040.040.04-158,134
Dec 1, 20250.040.040.040.040.04-2.27%845,860
Nov 28, 20250.040.040.040.040.04-140,800
Nov 27, 20250.040.040.040.040.042.33%613,922
Nov 26, 20250.040.040.040.040.04-807,402
Nov 25, 20250.040.040.040.040.04-2.27%545,089
Nov 24, 20250.050.050.040.040.04-2.22%368,770
Nov 21, 20250.050.050.050.050.054.65%8,950
Nov 20, 20250.040.040.040.040.04-2.27%26,182
Nov 19, 20250.040.040.040.040.044.76%422,590
Nov 18, 20250.040.040.040.040.04-6.67%797,608
Nov 17, 20250.050.050.050.050.05-4.26%1,128,464
Nov 14, 20250.050.050.040.050.05-2.08%178,846
Nov 13, 20250.050.050.040.050.0511.63%3,082,389
Nov 12, 20250.050.050.040.040.04-6.52%768,369
Nov 11, 20250.050.050.050.050.052.22%1,860,756
Nov 10, 20250.040.050.040.050.054.65%1,120,923
Nov 7, 20250.050.050.040.040.04-4.44%1,498,450
Nov 6, 20250.050.050.050.050.05-6.25%2,419,590
Nov 5, 20250.050.050.050.050.05-9.43%1,240,521
Nov 4, 20250.060.060.050.050.05-3.64%139,120
Nov 3, 20250.050.060.050.060.061.85%1,568,156
Oct 31, 20250.060.060.050.050.051.89%490,237
Oct 30, 20250.050.050.050.050.056.00%303,754
Oct 29, 20250.050.050.050.050.05-534,133
Oct 24, 20250.050.050.050.050.052.04%659,583
Oct 23, 20250.050.050.050.050.052.08%212,868
Oct 22, 20250.050.050.050.050.05-12.73%2,132,480
Oct 21, 20250.060.060.050.060.06-6.78%638,192
Oct 20, 20250.060.060.060.060.06-6.35%2,302,214
Oct 17, 20250.060.070.060.060.061.61%2,562,337
Oct 16, 20250.050.060.050.060.0610.71%2,013,508
Oct 15, 20250.060.060.060.060.063.70%583,194
Oct 14, 20250.060.060.050.050.05-5.26%1,028,824
Oct 13, 20250.050.060.050.060.0611.76%1,550,273
Oct 10, 20250.050.050.050.050.05-739,050
Oct 9, 20250.050.050.050.050.05-3.77%110,899
Oct 8, 20250.050.050.050.050.0512.77%951,928
Oct 7, 20250.050.050.050.050.05-9.62%1,278,081
Oct 6, 20250.050.050.050.050.05-1,102,347