STM.AX - Sunstone Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20190.04300.04300.03800.03900.03903,946,191
Apr 23, 20190.04400.04400.04200.04200.04201,103,626
Apr 18, 20190.04400.04500.04400.04400.04401,354,713
Apr 17, 20190.04400.04500.04400.04400.0440645,371
Apr 16, 20190.04400.04400.04300.04300.04301,537,668
Apr 15, 20190.04400.04500.04200.04400.04403,635,519
Apr 12, 20190.04500.04500.04300.04400.0440499,976
Apr 11, 20190.04500.04500.04300.04500.04503,272,723
Apr 10, 20190.04400.04500.04400.04500.04501,566,542
Apr 09, 20190.04500.04600.04500.04500.04501,252,103
Apr 08, 20190.04400.04500.04400.04500.04504,514,622
Apr 05, 20190.04500.04500.04300.04300.04303,597,061
Apr 04, 20190.04300.04500.04300.04300.04302,845,776
Apr 03, 20190.04400.04500.04300.04300.04303,177,123
Apr 02, 20190.04700.04700.04400.04400.04403,407,294
Apr 01, 20190.04500.04700.04500.04600.04602,287,649
Mar 29, 20190.04500.04600.04400.04500.04507,557,333
Mar 28, 20190.04400.04500.04400.04500.04508,447,606
Mar 27, 20190.04300.04500.04300.04400.04401,896,825
Mar 26, 20190.04500.04500.04400.04400.04406,196,241
Mar 25, 20190.04500.04500.04300.04400.04403,081,728
Mar 22, 20190.04000.04600.03900.04500.045010,886,107
Mar 21, 20190.03900.03900.03800.03900.03903,213,615
Mar 20, 20190.03800.04100.03800.03900.03906,612,860
Mar 19, 20190.03900.03900.03800.03800.03804,602,865
Mar 18, 20190.03900.03900.03800.03800.03804,943,121
Mar 15, 20190.04000.04000.03800.03800.03804,935,532
Mar 14, 20190.04200.04400.03800.04000.040038,536,129
Mar 13, 20190.03200.03300.03200.03200.03201,523,204
Mar 12, 20190.03200.03200.03200.03200.0320111,796
Mar 11, 20190.03300.03300.03200.03200.03201,111,453
Mar 08, 20190.03500.03500.03300.03400.03403,606,836
Mar 07, 20190.03500.03600.03500.03500.0350727,001
Mar 06, 20190.03400.03600.03400.03500.03506,032,886
Mar 05, 20190.03300.03300.03200.03300.03301,419,650
Mar 04, 20190.03100.03200.03100.03200.0320973,069
Mar 01, 20190.03200.03300.03100.03100.03101,245,320
Feb 28, 20190.03100.03300.03100.03200.03204,065,642
Feb 27, 20190.03000.03100.02900.03000.03004,888,073
Feb 26, 20190.03000.03100.02900.02900.02902,981,129
Feb 25, 20190.03200.03300.02900.02900.02905,558,013
Feb 22, 20190.03400.03400.03300.03300.0330673,655
Feb 21, 20190.03000.03400.03000.03400.03403,427,515
Feb 20, 20190.03000.03400.03000.03400.03403,427,515
Feb 19, 20190.03000.03100.03000.03100.03102,068,340
Feb 18, 20190.03200.03200.03000.03000.0300355,000
Feb 15, 20190.03100.03200.03000.03200.03201,622,557
Feb 14, 20190.03200.03200.03100.03200.03201,629,767
Feb 13, 20190.03400.03400.03300.03300.03301,344,841
Feb 12, 20190.03400.03500.03400.03500.0350884,305
Feb 11, 20190.03600.03600.03300.03300.03301,848,016
Feb 08, 20190.03600.03600.03500.03500.03501,403,993
Feb 07, 20190.03500.03700.03500.03700.03703,858,336
Feb 06, 20190.03600.03600.03500.03500.03502,304,465
Feb 05, 20190.03700.03800.03600.03600.03601,440,279
Feb 04, 20190.03600.03700.03500.03700.03703,088,432
Feb 01, 20190.03300.03800.03300.03600.03605,571,161
Jan 31, 20190.03000.03500.02900.03500.035011,291,506
Jan 30, 20190.02900.03000.02800.02900.0290907,995
Jan 29, 20190.02900.03100.02800.02900.02901,830,235
Jan 25, 20190.02700.02900.02600.02800.02802,509,486
Jan 24, 20190.02700.02800.02700.02700.02701,744,552
Jan 23, 20190.02800.02800.02500.02500.02502,094,834
Jan 22, 20190.02800.02800.02700.02800.0280838,428
Jan 21, 20190.03000.03000.02700.02700.02702,007,179
Jan 18, 20190.02500.02800.02500.02800.02809,830,840
Jan 17, 20190.02400.02500.02300.02400.02405,089,077
Jan 16, 20190.02300.02500.02300.02300.02304,820,712
Jan 15, 20190.02300.02400.02200.02300.02301,430,963
Jan 14, 20190.02300.02300.02200.02200.02201,381,204
Jan 11, 20190.02500.02500.02300.02300.02301,008,667
Jan 10, 20190.02400.02400.02300.02300.0230266,681
Jan 09, 20190.02400.02400.02300.02400.0240535,062
Jan 08, 20190.02200.02400.02200.02400.0240360,849
Jan 07, 20190.02300.02300.02200.02200.0220474,643
Jan 04, 20190.02200.02200.02200.02200.0220190,000
Jan 03, 20190.02300.02300.02300.02300.0230350,000
Jan 02, 20190.02400.02400.02400.02400.02407,633
Dec 31, 20180.02400.02500.02400.02400.02402,990,053
Dec 28, 20180.02200.02300.02200.02300.0230666,551
Dec 27, 20180.02300.02300.02200.02200.02204,059,378
Dec 24, 20180.02100.02300.02100.02100.0210867,216
Dec 21, 20180.02100.02200.02000.02100.02107,318,773
Dec 20, 20180.02400.02400.02100.02300.02304,523,671
Dec 19, 20180.02600.02600.02300.02400.02402,167,992
Dec 18, 20180.02500.02500.02500.02500.0250-
Dec 17, 20180.02600.02600.02400.02500.02501,933,688
Dec 14, 20180.02800.02800.02800.02800.028075,000
Dec 13, 20180.02700.02700.02700.02700.0270738,400
Dec 12, 20180.02600.02700.02600.02600.0260633,507
Dec 11, 20180.02700.02700.02600.02700.0270450,910
Dec 10, 20180.02800.02800.02600.02800.02801,801,666
Dec 07, 20180.02800.02800.02800.02800.0280199,589
Dec 06, 20180.02800.02800.02800.02800.02801,092,532
Dec 05, 20180.02900.03000.02800.02900.02901,807,555
Dec 04, 20180.02900.02900.02900.02900.02901,060,348
Dec 03, 20180.03000.03000.02900.02900.0290452,153
Nov 30, 20180.03000.03000.03000.03000.0300332,668
Nov 29, 20180.02900.02900.02900.02900.0290490,119
Nov 28, 20180.02900.03000.02900.02900.02901,090,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...