Sunstone Metals Limited (STM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0130

-0.0010

(-7.14%)

At close: 03:05PM 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	0.0130	0.0130	0.0130	0.0130	0.0130	1,032,742
24 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,989,836
23 Apr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	47,603
22 Apr 2024	0.0135	0.0135	0.0130	0.0135	0.0135	189,376
19 Apr 2024	0.0140	0.0140	0.0130	0.0135	0.0135	2,265,000
18 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,486,008
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,269,797
15 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	350,507
12 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	224,493
11 Apr 2024	0.0150	0.0150	0.0140	0.0145	0.0145	2,227,030
10 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	966,956
09 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,907,208
08 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	3,172,151
05 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	194,392
04 Apr 2024	0.0150	0.0160	0.0150	0.0150	0.0150	429,476
03 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,259,991
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	347,216
28 Mar 2024	0.0135	0.0160	0.0135	0.0150	0.0150	1,627,039
27 Mar 2024	0.0120	0.0140	0.0120	0.0130	0.0130	5,334,336
26 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,005,071
25 Mar 2024	0.0115	0.0125	0.0115	0.0120	0.0120	2,037,258
22 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,276,778
21 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	5,374,613
20 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,647,667
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	481,909
18 Mar 2024	0.0115	0.0120	0.0110	0.0110	0.0110	1,199,437
15 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	889,279
14 Mar 2024	0.0110	0.0115	0.0110	0.0115	0.0115	525,795
13 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	449,902
12 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	534,403
11 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	41,306
08 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,223,758
07 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	6,046,011
06 Mar 2024	0.0105	0.0110	0.0105	0.0110	0.0110	1,831,378
05 Mar 2024	0.0120	0.0120	0.0100	0.0100	0.0100	9,895,467
04 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,480,539
01 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,442,701
29 Feb 2024	0.0090	0.0110	0.0085	0.0110	0.0110	2,067,430
28 Feb 2024	0.0095	0.0100	0.0090	0.0100	0.0100	1,540,230
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	598,000
26 Feb 2024	0.0100	0.0105	0.0100	0.0100	0.0100	4,459,892
23 Feb 2024	0.0120	0.0120	0.0105	0.0105	0.0105	1,640,045
22 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	237,440
21 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	491
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	526,656
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	130,000
15 Feb 2024	0.0095	0.0100	0.0095	0.0100	0.0100	514,842
14 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	619,390
13 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	176,076
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,514
09 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	149,968
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,188,694
07 Feb 2024	0.0110	0.0110	0.0100	0.0105	0.0105	1,620,243
06 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	4,077,024
05 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	871,657
02 Feb 2024	0.0095	0.0100	0.0090	0.0100	0.0100	2,546,781
01 Feb 2024	0.0100	0.0110	0.0090	0.0090	0.0090	2,105,182
31 Jan 2024	0.0100	0.0100	0.0090	0.0095	0.0095	3,178,278
30 Jan 2024	0.0110	0.0110	0.0090	0.0090	0.0090	6,039,569
29 Jan 2024	0.0120	0.0120	0.0105	0.0110	0.0110	755,962
25 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,015,475
24 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	178,053
23 Jan 2024	0.0120	0.0120	0.0110	0.0115	0.0115	441,072
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	358,167
19 Jan 2024	0.0120	0.0130	0.0110	0.0120	0.0120	570,704
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0120	0.0120	0.0115	0.0115	0.0115	367,710
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0120	0.0130	0.0115	0.0120	0.0120	2,122,819
12 Jan 2024	0.0120	0.0125	0.0120	0.0125	0.0125	262,076
11 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	805,552
10 Jan 2024	0.0130	0.0135	0.0130	0.0130	0.0130	2,353,428
09 Jan 2024	0.0130	0.0135	0.0130	0.0130	0.0130	2,806,091
08 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,000,000
05 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	403,422
04 Jan 2024	0.0140	0.0140	0.0135	0.0135	0.0135	81,725
03 Jan 2024	0.0140	0.0150	0.0140	0.0140	0.0140	237,339
02 Jan 2024	0.0130	0.0150	0.0130	0.0140	0.0140	1,879,965
29 Dec 2023	0.0140	0.0140	0.0135	0.0135	0.0135	1,552,864
28 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	411,646
27 Dec 2023	0.0140	0.0150	0.0140	0.0140	0.0140	1,218,388
22 Dec 2023	0.0140	0.0150	0.0135	0.0135	0.0135	701,027
21 Dec 2023	0.0145	0.0150	0.0135	0.0135	0.0135	3,168,711
20 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	170,343
19 Dec 2023	0.0140	0.0150	0.0135	0.0140	0.0140	3,409,804
18 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	3,730,391
15 Dec 2023	0.0130	0.0130	0.0125	0.0130	0.0130	650,706
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	3,410,777
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,111,398
07 Dec 2023	0.0150	0.0155	0.0150	0.0150	0.0150	631,185
06 Dec 2023	0.0155	0.0160	0.0150	0.0150	0.0150	581,671
05 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,784,850
04 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	2,410,979
01 Dec 2023	0.0170	0.0170	0.0165	0.0165	0.0165	356,846
30 Nov 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,641,000
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/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD95,953.81-2,622.84(-2.66%)

Sunstone Metals Limited (STM.XA)

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

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

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
95,953.81
-2,622.84(-2.66%)