Skip to main content
Stardust Metal Corp. (CSE:ZIGY)
Canada flag Canada · Delayed Price · Currency is CAD
0.460
+0.020 (4.55%)
Mar 6, 2026, 3:58 PM EST

Stardust Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.460.440.460.464.55%16,100
Mar 5, 20260.430.440.430.440.444.76%26,400
Mar 4, 20260.420.420.420.420.42-4.55%1,000
Mar 3, 20260.460.460.440.440.44-3.30%21,500
Mar 2, 20260.450.460.450.460.461.11%16,000
Feb 27, 20260.450.450.450.450.458.43%15,150
Feb 26, 20260.420.420.420.420.42-7,650
Feb 25, 20260.400.420.400.420.425.06%39,542
Feb 24, 20260.400.410.400.400.40-1.25%62,500
Feb 23, 20260.400.400.400.400.402.56%6,000
Feb 20, 20260.390.390.390.390.39-2,400
Feb 19, 20260.390.390.390.390.392.63%10,000
Feb 18, 20260.390.390.380.380.38-1.30%43,900
Feb 13, 20260.390.390.390.390.392.67%13,250
Feb 12, 20260.350.380.350.380.3819.05%132,550
Feb 11, 20260.320.320.320.320.321.61%14,000
Feb 10, 20260.310.310.310.310.31-3.13%15,000
Feb 6, 20260.310.320.310.320.32-13,160
Feb 5, 20260.320.320.320.320.32-7,000
Feb 4, 20260.320.320.320.320.32-3.03%3,000
Feb 2, 20260.330.330.320.330.331.54%16,450
Jan 30, 20260.330.330.330.330.331.56%42,410
Jan 29, 20260.330.330.320.320.32-1.54%67,900
Jan 27, 20260.330.330.330.330.33-12.16%600
Jan 26, 20260.350.370.350.370.3723.33%20,400
Jan 23, 20260.350.350.300.300.30-14.29%30,000
Jan 22, 20260.350.350.350.350.35-2.78%8,515
Jan 21, 20260.340.360.320.360.365.88%16,000
Jan 20, 20260.340.340.330.340.34-10,136
Jan 19, 20260.340.350.330.340.349.68%7,096
Jan 16, 20260.320.320.310.310.31-44,500
Jan 15, 20260.340.340.310.310.31-8.82%85,400
Jan 14, 20260.340.340.340.340.341.49%30,500
Jan 13, 20260.340.340.340.340.34-1.47%3,000
Jan 12, 20260.350.350.340.340.34-19,000
Jan 8, 20260.370.370.340.340.34-8.11%43,900
Jan 7, 20260.350.370.350.370.375.71%20,750
Jan 6, 20260.350.350.350.350.352.94%5,575
Jan 5, 20260.350.350.340.340.34-2.86%40,915
Jan 2, 20260.350.350.350.350.35-5.41%4,500
Dec 31, 20250.360.370.360.370.375.71%32,400
Dec 30, 20250.350.350.350.350.352.94%6,577
Dec 29, 20250.380.380.340.340.34-12.82%20,527
Dec 24, 20250.390.390.390.390.39-4,000
Dec 23, 20250.390.390.390.390.3914.71%4,900
Dec 22, 20250.340.340.340.340.34-2.86%9,500
Dec 19, 20250.340.350.330.350.352.94%56,550
Dec 18, 20250.340.340.340.340.34-8,300
Dec 17, 20250.340.340.340.340.34-550
Dec 15, 20250.340.340.340.340.34-6.85%1,000
Dec 12, 20250.340.370.340.370.3710.61%43,501
Dec 11, 20250.320.340.320.330.33-1.49%19,600
Dec 10, 20250.340.340.340.340.34-6.94%12,872
Dec 9, 20250.360.360.360.360.36-8,024
Dec 5, 20250.350.360.340.360.36-89,800
Dec 4, 20250.380.380.350.360.36-4.00%99,316
Dec 3, 20250.390.390.380.380.38-6.25%23,500
Dec 2, 20250.400.400.390.400.406.67%41,870
Dec 1, 20250.390.390.370.380.38-3.85%88,550
Nov 28, 20250.390.400.360.390.3911.43%128,700
Nov 27, 20250.330.430.330.350.3511.11%113,354
Nov 25, 20250.330.330.320.320.323.28%33,800
Nov 24, 20250.310.310.310.310.31-6.15%4,000
Nov 20, 20250.330.330.330.330.33-41,700
Nov 19, 20250.300.330.300.330.338.33%317,310
Nov 18, 20250.250.300.250.300.30-207,600
Nov 17, 20250.300.300.300.300.30-31,280
Nov 14, 20250.300.330.300.300.30-7.69%10,987
Nov 13, 20250.300.330.300.330.338.33%93,660
Nov 12, 20250.280.300.280.300.309.09%72,400
Nov 11, 20250.250.280.250.280.2810.00%51,000
Nov 10, 20250.250.250.250.250.25-19,900
Nov 7, 20250.230.250.230.250.2511.11%30,000
Nov 6, 20250.230.230.230.230.23-10.00%5,400
Nov 4, 20250.250.250.250.250.25-22,000
Nov 3, 20250.250.250.250.250.25-460
Oct 31, 20250.250.250.250.250.25-5,200
Oct 30, 20250.280.280.230.250.25-9.09%117,360
Oct 29, 20250.280.280.280.280.28-20,200
Oct 28, 20250.250.280.250.280.28-4,720
Oct 27, 20250.300.300.280.280.28-15.38%143,214
Oct 24, 20250.330.330.330.330.338.33%35,618
Oct 23, 20250.280.300.280.300.30-73,325
Oct 22, 20250.330.330.280.300.30-7.69%53,800
Oct 21, 20250.330.330.330.330.33-7.14%7,643
Oct 20, 20250.300.350.300.350.3527.27%53,760
Oct 17, 20250.300.300.280.280.28-8.33%49,582
Oct 16, 20250.280.300.280.300.3020.00%39,800
Oct 15, 20250.250.250.250.250.25-23,950
Oct 14, 20250.250.280.250.250.25-45,000
Oct 10, 20250.250.250.250.250.25-10,000
Oct 9, 20250.230.250.230.250.25-92,400
Oct 8, 20250.250.250.250.250.25-9.09%47,400
Oct 7, 20250.250.280.250.280.2810.00%101,240
Oct 6, 20250.250.250.250.250.25-53,460
Oct 3, 20250.250.250.250.250.25-13,160
Oct 2, 20250.280.280.250.250.25-9.09%83,800
Oct 1, 20250.250.300.250.280.2810.00%102,400
Sep 30, 20250.280.280.250.250.25-9.09%18,000
Sep 29, 20250.250.280.250.280.2810.00%83,213