Sunstone Metals Limited (STM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

-0.0010

(-7.14%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0135	0.0140	0.0130	0.0130	0.0130	360,653
24 Apr 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,170,479
23 Apr 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,299,572
22 Apr 2024	0.0140	0.0140	0.0135	0.0140	0.0140	1,043,774
19 Apr 2024	0.0135	0.0135	0.0130	0.0130	0.0130	1,808,200
18 Apr 2024	0.0140	0.0145	0.0130	0.0130	0.0130	12,078,612
17 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,956,656
16 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,553,843
15 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,142,379
12 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	934,639
11 Apr 2024	0.0160	0.0160	0.0140	0.0140	0.0140	5,095,248
10 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,030,000
09 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	3,071,546
08 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	5,375,353
05 Apr 2024	0.0150	0.0160	0.0150	0.0150	0.0150	1,004,256
04 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	1,662,988
03 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	4,567,639
02 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	1,472,599
28 Mar 2024	0.0130	0.0160	0.0130	0.0160	0.0160	8,765,594
27 Mar 2024	0.0130	0.0140	0.0120	0.0130	0.0130	16,108,925
26 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	950,701
25 Mar 2024	0.0120	0.0120	0.0115	0.0120	0.0120	3,366,448
22 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	163,852
21 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,004,053
20 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	7,044,398
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	27,702
18 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	14,923,130
15 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,055,148
14 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	724,572
13 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,152,068
12 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	910,624
11 Mar 2024	0.0120	0.0120	0.0100	0.0120	0.0120	575,864
08 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,357,909
07 Mar 2024	0.0110	0.0115	0.0100	0.0110	0.0110	7,073,223
06 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	3,771,906
05 Mar 2024	0.0130	0.0130	0.0095	0.0100	0.0100	22,069,998
04 Mar 2024	0.0120	0.0130	0.0110	0.0130	0.0130	7,987,716
01 Mar 2024	0.0100	0.0120	0.0100	0.0120	0.0120	6,411,575
29 Feb 2024	0.0090	0.0110	0.0090	0.0110	0.0110	10,489,044
28 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	15,235,881
27 Feb 2024	0.0105	0.0105	0.0090	0.0090	0.0090	112,053,993
26 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	7,814,750
23 Feb 2024	0.0110	0.0120	0.0100	0.0100	0.0100	2,804,272
22 Feb 2024	0.0110	0.0115	0.0100	0.0100	0.0100	2,324,979
21 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	453,309
20 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,347,447
19 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,783,571
16 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	661,300
15 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,832,723
14 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,953,412
13 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	90,448
12 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,352,071
09 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,485,323
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,241,661
07 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,841,383
06 Feb 2024	0.0100	0.0120	0.0100	0.0100	0.0100	7,916,887
05 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,915,132
02 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	3,687,861
01 Feb 2024	0.0100	0.0105	0.0090	0.0090	0.0090	7,516,302
31 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	3,797,447
30 Jan 2024	0.0110	0.0110	0.0090	0.0090	0.0090	6,592,564
29 Jan 2024	0.0120	0.0120	0.0105	0.0120	0.0120	5,644,651
25 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,499,435
24 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	955,000
23 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,057,565
22 Jan 2024	0.0130	0.0130	0.0110	0.0120	0.0120	501,805
19 Jan 2024	0.0120	0.0130	0.0110	0.0130	0.0130	2,530,307
18 Jan 2024	0.0130	0.0130	0.0115	0.0120	0.0120	148,407
17 Jan 2024	0.0120	0.0120	0.0115	0.0120	0.0120	1,025,421
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,885,687
15 Jan 2024	0.0120	0.0120	0.0115	0.0120	0.0120	5,345,320
12 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	929,267
11 Jan 2024	0.0140	0.0140	0.0120	0.0130	0.0130	2,276,468
10 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	10,479,721
09 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	337,131
08 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,315,549
05 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,266,305
04 Jan 2024	0.0145	0.0145	0.0135	0.0140	0.0140	432,454
03 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	690,512
02 Jan 2024	0.0140	0.0150	0.0130	0.0140	0.0140	2,082,993
29 Dec 2023	0.0150	0.0150	0.0130	0.0150	0.0150	4,612,793
28 Dec 2023	0.0140	0.0150	0.0140	0.0150	0.0150	1,419,714
27 Dec 2023	0.0150	0.0150	0.0130	0.0130	0.0130	2,371,422
22 Dec 2023	0.0140	0.0140	0.0135	0.0140	0.0140	1,369,515
21 Dec 2023	0.0150	0.0150	0.0130	0.0130	0.0130	5,516,692
20 Dec 2023	0.0150	0.0150	0.0140	0.0150	0.0150	2,225,334
19 Dec 2023	0.0140	0.0150	0.0130	0.0150	0.0150	10,765,413
18 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	5,359,408
15 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	2,822,839
14 Dec 2023	0.0130	0.0130	0.0125	0.0130	0.0130	19,403,795
13 Dec 2023	0.0130	0.0140	0.0120	0.0140	0.0140	7,120,461
12 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Dec 2023	0.0150	0.0155	0.0150	0.0150	0.0150	4,504,368
07 Dec 2023	0.0155	0.0155	0.0150	0.0155	0.0155	176,155
06 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	176,941
05 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	3,787,313
04 Dec 2023	0.0170	0.0180	0.0160	0.0160	0.0160	1,380,425
01 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	2,153,186
30 Nov 2023	0.0160	0.0170	0.0160	0.0170	0.0170	1,118,907
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6530+0.0007(+0.11%)

OIL83.96+0.39(+0.47%)

GOLD2,347.60+5.10(+0.22%)

Bitcoin AUD97,417.78-1,175.34(-1.19%)

Sunstone Metals Limited (STM.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6530
+0.0007(+0.11%)

OIL
83.96
+0.39(+0.47%)

GOLD
2,347.60
+5.10(+0.22%)

Bitcoin AUD
97,417.78
-1,175.34(-1.19%)