Skip to main content
Stardust Metal Corp. (CSE:ZIGY)
Canada flag Canada · Delayed Price · Currency is CAD
0.360
0.00 (0.00%)
At close: Dec 5, 2025

Stardust Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20250.230.250.230.250.2511.11%210,800
Sep 24, 20250.230.230.200.230.23-14,600
Sep 23, 20250.230.230.200.230.2312.50%44,481
Sep 22, 20250.200.230.180.200.20-185,900
Sep 19, 20250.180.200.180.200.2014.29%176,800
Sep 18, 20250.150.180.150.180.1816.67%335,200
Sep 17, 20250.150.180.150.150.15-14.29%31,200
Sep 16, 20250.180.180.180.180.18-200
Sep 15, 20250.150.180.150.180.18-11,200
Sep 11, 20250.180.180.180.180.1816.67%600
Sep 10, 20250.150.180.150.150.15-55,266
Sep 9, 20250.180.180.150.150.15-14.29%67,800
Sep 5, 20250.180.180.150.180.1816.67%105,000
Sep 3, 20250.150.150.150.150.15-207,800
Sep 2, 20250.150.150.150.150.15-14.29%2,200
Aug 28, 20250.180.180.180.180.1816.67%10,000
Aug 27, 20250.150.150.150.150.15-9,000
Aug 26, 20250.150.150.150.150.15-14.29%6,200
Aug 25, 20250.180.180.180.180.1816.67%960
Aug 22, 20250.180.200.150.150.15-14.29%97,800
Aug 21, 20250.180.180.180.180.18-600
Aug 20, 20250.180.180.180.180.18-19,920
Aug 19, 20250.180.200.180.180.18-98,600
Aug 18, 20250.180.180.180.180.18-34,200
Aug 15, 20250.180.180.180.180.1816.67%80,140
Aug 13, 20250.150.150.150.150.15-3,450
Aug 12, 20250.150.150.150.150.15-18,300
Aug 11, 20250.180.180.150.150.15-21,400
Aug 8, 20250.150.150.150.150.1520.00%142,164
Aug 6, 20250.150.150.130.130.13-14,057
Aug 5, 20250.130.130.130.130.13-18,000
Jul 31, 20250.130.130.130.130.13-210,600
Jul 29, 20250.150.150.130.130.13-25,200
Jul 28, 20250.150.150.130.130.13-94,200
Jul 25, 20250.130.130.110.130.1325.00%155,800
Jul 24, 20250.130.130.100.100.10-20.00%90,000
Jul 23, 20250.130.130.130.130.13-12,000
Jul 22, 20250.130.130.130.130.13-25,070
Jul 21, 20250.150.150.130.130.13-19,000
Jul 18, 20250.130.130.130.130.13-520
Jul 17, 20250.130.130.130.130.13-16.67%118,600
Jul 16, 20250.130.150.130.150.1520.00%282,600
Jul 15, 20250.130.130.130.130.13-500
Jul 10, 20250.130.130.130.130.13-294,527
Jul 9, 20250.130.130.130.130.13-6,000
Jul 8, 20250.130.130.130.130.13-24,000
Jul 4, 20250.150.150.130.130.13-130,670
Jul 3, 20250.130.130.130.130.13-21,450
Jul 2, 20250.130.130.130.130.1325.00%8,100
Jun 27, 20250.150.150.100.100.10-20.00%29,750
Jun 26, 20250.130.130.130.130.1325.00%103,400
Jun 25, 20250.130.130.100.100.10-20.00%23,000
Jun 24, 20250.130.130.130.130.13-194,600
Jun 23, 20250.150.150.130.130.13-16.67%25,129