Skip to main content
Sunstone Metals Limited (ASX:STM)
Australia flag Australia · Delayed Price · Currency is AUD
0.380
-0.030 (-7.32%)
Apr 29, 2026, 4:10 PM AEST

Sunstone Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.410.410.370.380.38-7.32%400,296
Apr 28, 20260.430.450.410.410.41-3.53%745,800
Apr 27, 20260.410.430.410.430.432.41%481,168
Apr 24, 20260.400.440.400.420.4211.41%978,560
Apr 23, 20260.400.400.370.370.37-5.70%407,669
Apr 22, 20260.360.420.350.400.409.72%1,412,107
Apr 21, 20260.390.400.350.360.36-5.26%780,484
Apr 20, 20260.350.400.340.380.3813.43%594,161
Apr 17, 20260.350.350.340.340.34-1.47%643,323
Apr 16, 20260.350.350.320.340.34-2.86%415,697
Apr 15, 20260.330.360.320.350.354.48%955,336
Apr 14, 20260.300.340.290.340.3424.07%1,444,018
Apr 13, 20260.300.300.270.270.27-10.00%278,087
Apr 10, 20260.320.320.290.300.30-148,061
Apr 9, 20260.320.320.300.300.30-6.25%96,485
Apr 8, 20260.270.330.270.320.3216.36%149,777
Apr 7, 20260.300.310.270.280.28-1.79%129,060
Apr 2, 20260.300.330.280.280.28-15.15%294,629
Apr 1, 20260.310.330.280.330.3310.00%233,606
Mar 31, 20260.280.300.270.300.3011.11%78,323
Mar 30, 20260.280.280.270.270.27-5.26%40,452
Mar 27, 20260.290.300.270.290.29-5.00%283,605
Mar 26, 20260.300.310.270.300.301.69%159,365
Mar 25, 20260.280.310.270.300.303.51%721,338
Mar 24, 20260.260.290.250.290.299.62%462,910
Mar 23, 20260.270.270.240.260.26-3.70%722,701
Mar 20, 20260.280.290.270.270.27-3.57%233,364
Mar 19, 20260.320.320.260.280.28-11.11%443,298
Mar 18, 20260.350.350.310.320.32-8.70%527,755
Mar 17, 20260.370.370.340.350.35-6.76%640,112
Mar 16, 20260.400.400.360.370.37-6.33%510,239
Mar 13, 20260.420.420.400.400.40-2.47%456,473
Mar 12, 20260.420.420.400.410.41-4.14%395,986
Mar 11, 20260.430.460.410.420.42-1.74%509,892
Mar 10, 20260.450.460.420.430.434.88%446,407
Mar 9, 20260.420.430.400.410.41-3.53%418,817
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