Skip to main content
Sunstone Metals Limited (ASX:STM)
Australia flag Australia · Delayed Price · Currency is AUD
0.410
-0.015 (-3.53%)
At close: Mar 9, 2026

Sunstone Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.430.390.430.438.97%384,703
Mar 5, 20260.390.390.390.390.39-3.70%-
Mar 4, 20260.410.410.410.410.41-7.95%-
Mar 3, 20260.440.440.440.440.44-3.83%-
Mar 2, 20260.460.460.460.460.46-0.54%-
Feb 27, 20260.460.460.460.460.46-6.12%-
Feb 26, 20260.490.490.490.490.49-2.00%-
Feb 25, 20260.500.500.500.500.50-1.96%-
Feb 24, 20260.510.510.480.510.516.25%360,726
Feb 23, 20260.540.540.480.480.48-11.11%588,483
Feb 20, 20260.540.540.510.540.54-107,382
Feb 19, 20260.510.540.480.540.545.88%424,756
Feb 18, 20260.510.510.480.510.51-219,667
Feb 17, 20260.510.510.480.510.51-169,058
Feb 16, 20260.480.510.450.510.51-753,800
Feb 13, 20260.480.510.450.510.513.03%559,524
Feb 12, 20260.480.510.450.500.50-2.94%206,925
Feb 11, 20260.510.510.450.510.51-1,417,753
Feb 10, 20260.510.510.480.510.516.25%239,520
Feb 9, 20260.480.510.450.480.48-5.88%213,567
Feb 6, 20260.480.510.450.510.51-349,722
Feb 5, 20260.510.510.480.510.51-521,767
Feb 4, 20260.540.570.510.510.51-5.56%446,974
Feb 3, 20260.510.540.510.540.54-160,392
Feb 2, 20260.510.540.510.540.54-386,517
Jan 30, 20260.540.540.510.540.545.88%753,226
Jan 29, 20260.570.570.510.510.51-10.53%601,606
Jan 28, 20260.600.600.510.570.57-679,043
Jan 27, 20260.630.630.570.570.57-5.00%640,575
Jan 23, 20260.630.630.570.600.60-834,207
Jan 22, 20260.630.630.600.600.60-4.76%635,855
Jan 21, 20260.630.660.600.630.635.00%781,688
Jan 20, 20260.660.660.570.600.60-9.09%881,849
Jan 19, 20260.660.660.630.660.664.76%135,418
Jan 16, 20260.660.660.600.630.63-4.55%233,539
Jan 15, 20260.630.660.570.660.6610.00%978,766
Jan 14, 20260.600.630.570.600.602.56%533,621
Jan 13, 20260.600.600.570.590.59-2.50%353,161
Jan 12, 20260.600.600.570.600.60-295,556
Jan 9, 20260.570.600.540.600.605.26%226,570
Jan 8, 20260.600.600.540.570.57-5.00%102,195
Jan 7, 20260.600.600.540.600.60-409,150
Jan 6, 20260.600.630.570.600.60-524,695
Jan 5, 20260.570.600.570.600.60-587,052
Jan 2, 20260.600.600.540.600.60-254,977
Dec 31, 20250.600.600.570.600.60-318,062
Dec 30, 20250.570.600.540.600.60-461,743
Dec 29, 20250.570.600.540.600.605.26%361,906
Dec 24, 20250.570.570.540.570.57-163,432
Dec 23, 20250.570.600.570.570.57-1,932,786
Dec 22, 20250.570.570.540.570.57-551,374
Dec 19, 20250.540.570.540.570.575.56%172,604
Dec 18, 20250.570.570.540.540.54-5.26%118,378
Dec 17, 20250.570.570.540.570.575.56%173,383
Dec 16, 20250.570.570.540.540.54-262,728
Dec 15, 20250.570.570.540.540.54-5.26%274,402
Dec 12, 20250.600.600.570.570.57-332,524
Dec 11, 20250.600.600.540.570.57-1,397,673
Dec 10, 20250.570.600.570.570.57-247,887
Dec 9, 20250.600.600.540.570.57-5.00%663,131
Dec 8, 20250.600.630.570.600.60-9.09%1,088,869
Dec 3, 20250.690.720.630.660.66-4.35%289,062
Dec 2, 20250.750.750.660.690.69-8.00%226,497
Dec 1, 20250.750.750.720.750.754.17%600,008
Nov 28, 20250.690.720.660.720.724.35%89,575
Nov 27, 20250.690.690.660.690.694.55%279,870
Nov 26, 20250.720.720.660.660.66-4.35%192,589
Nov 25, 20250.720.720.690.690.69-4.17%167,993
Nov 24, 20250.720.780.690.720.72-2,213,361
Nov 21, 20250.660.720.630.720.729.09%895,563
Nov 20, 20250.690.690.630.660.66-4.35%467,785
Nov 19, 20250.570.690.570.690.6915.00%742,762
Nov 18, 20250.570.600.570.600.602.56%258,873
Nov 17, 20250.570.630.570.590.592.63%76,983
Nov 14, 20250.600.600.570.570.57-5.00%100,270
Nov 13, 20250.660.660.570.600.60-9.09%879,851
Nov 12, 20250.630.660.630.660.664.76%32,646
Nov 11, 20250.660.660.630.630.63-506,635
Nov 10, 20250.660.660.630.630.63-4.55%102,951
Nov 7, 20250.660.660.630.660.66-215,535
Nov 6, 20250.690.690.630.660.66-402,432
Nov 5, 20250.630.660.630.660.66-4.35%620,308
Nov 4, 20250.660.690.630.690.69-127,079
Nov 3, 20250.630.690.630.690.694.55%358,649
Oct 31, 20250.570.660.570.660.6615.79%915,546
Oct 30, 20250.540.570.510.570.575.56%493,391
Oct 29, 20250.570.570.540.540.54-5.26%155,855
Oct 28, 20250.570.570.510.570.575.56%452,786
Oct 27, 20250.570.570.540.540.54-5.26%192,502
Oct 24, 20250.600.600.540.570.57-372,292
Oct 23, 20250.570.600.570.570.57-5.00%148,043
Oct 22, 20250.600.600.570.600.60-9.09%698,064
Oct 21, 20250.630.660.600.660.664.76%104,646
Oct 20, 20250.660.660.630.630.63-4.55%903,785
Oct 17, 20250.660.690.660.660.66-4.35%338,300
Oct 16, 20250.690.690.660.690.69-94,822
Oct 15, 20250.720.720.660.690.69-107,015
Oct 14, 20250.720.720.660.690.69-430,846
Oct 13, 20250.660.690.660.690.692.22%430,629
Oct 10, 20250.660.690.660.680.682.27%116,126