Stardust Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	26,000
Apr 23, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	2,000
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	5.26%	23,000
Apr 21, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	4,300
Apr 20, 2026	0.49	0.49	0.49	0.49	0.49	5.43%	1,000
Apr 17, 2026	0.47	0.47	0.46	0.46	0.46	-8.00%	20,000
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-	13,000
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	10,500
Apr 14, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	20,475
Apr 13, 2026	0.50	0.51	0.50	0.50	0.50	-	61,500
Apr 9, 2026	0.49	0.51	0.49	0.50	0.50	-	77,707
Apr 8, 2026	0.47	0.50	0.45	0.50	0.50	13.64%	68,100
Apr 6, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	3,000
Apr 2, 2026	0.44	0.47	0.44	0.47	0.47	17.50%	121,600
Mar 30, 2026	0.43	0.47	0.40	0.40	0.40	-11.11%	8,750
Mar 27, 2026	0.43	0.45	0.42	0.45	0.45	7.14%	88,580
Mar 26, 2026	0.36	0.42	0.36	0.42	0.42	5.00%	8,000
Mar 25, 2026	0.42	0.42	0.40	0.40	0.40	5.26%	14,000
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-11.63%	5,000
Mar 23, 2026	0.35	0.43	0.35	0.43	0.43	22.86%	26,327
Mar 20, 2026	0.39	0.39	0.35	0.35	0.35	-10.26%	48,000
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-	78,004
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	510
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-	3,462
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	68,000
Mar 13, 2026	0.43	0.43	0.38	0.38	0.38	-11.63%	61,695
Mar 12, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	3,170
Mar 10, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	44,623
Mar 6, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	16,100
Mar 5, 2026	0.43	0.44	0.43	0.44	0.44	4.76%	26,400
Mar 4, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	1,000
Mar 3, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	21,500
Mar 2, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	16,000
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	8.43%	15,150
Feb 26, 2026	0.42	0.42	0.42	0.42	0.42	-	7,650
Feb 25, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	39,542
Feb 24, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	62,500
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	6,000
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-	2,400
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	10,000
Feb 18, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	43,900
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	13,250
Feb 12, 2026	0.35	0.38	0.35	0.38	0.38	19.05%	132,550
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	14,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	15,000
Feb 6, 2026	0.31	0.32	0.31	0.32	0.32	-	13,160
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	7,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	3,000
Feb 2, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	16,450
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	42,410
Jan 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	67,900
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-12.16%	600
Jan 26, 2026	0.35	0.37	0.35	0.37	0.37	23.33%	20,400
Jan 23, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	30,000
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	8,515
Jan 21, 2026	0.34	0.36	0.32	0.36	0.36	5.88%	16,000
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-	10,136
Jan 19, 2026	0.34	0.35	0.33	0.34	0.34	9.68%	7,096
Jan 16, 2026	0.32	0.32	0.31	0.31	0.31	-	44,500
Jan 15, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	85,400
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	30,500
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	3,000
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	-	19,000
Jan 8, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	43,900
Jan 7, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	20,750
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,575
Jan 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	40,915
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	4,500
Dec 31, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	32,400
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	6,577
Dec 29, 2025	0.38	0.38	0.34	0.34	0.34	-12.82%	20,527
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	4,000
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	14.71%	4,900
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	9,500
Dec 19, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	56,550
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-	8,300
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	550
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-6.85%	1,000
Dec 12, 2025	0.34	0.37	0.34	0.37	0.37	10.61%	43,501
Dec 11, 2025	0.32	0.34	0.32	0.33	0.33	-1.49%	19,600
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-6.94%	12,872
Dec 9, 2025	0.36	0.36	0.36	0.36	0.36	-	8,024
Dec 5, 2025	0.35	0.36	0.34	0.36	0.36	-	89,800
Dec 4, 2025	0.38	0.38	0.35	0.36	0.36	-4.00%	99,316
Dec 3, 2025	0.39	0.39	0.38	0.38	0.38	-6.25%	23,500
Dec 2, 2025	0.40	0.40	0.39	0.40	0.40	6.67%	41,870
Dec 1, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	88,550
Nov 28, 2025	0.39	0.40	0.36	0.39	0.39	11.43%	128,700
Nov 27, 2025	0.33	0.43	0.33	0.35	0.35	11.11%	113,354
Nov 25, 2025	0.33	0.33	0.32	0.32	0.32	3.28%	33,800
Nov 24, 2025	0.31	0.31	0.31	0.31	0.31	-6.15%	4,000
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	-	41,700
Nov 19, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	317,310
Nov 18, 2025	0.25	0.30	0.25	0.30	0.30	-	207,600
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-	31,280
Nov 14, 2025	0.30	0.33	0.30	0.30	0.30	-7.69%	10,987
Nov 13, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	93,660
Nov 12, 2025	0.28	0.30	0.28	0.30	0.30	9.09%	72,400
Nov 11, 2025	0.25	0.28	0.25	0.28	0.28	10.00%	51,000
Nov 10, 2025	0.25	0.25	0.25	0.25	0.25	-	19,900