STM.AX - Sunstone Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20200.01000.01000.01000.01000.01002,206,892
Feb 24, 20200.01200.01200.01100.01200.01203,901,580
Feb 21, 20200.01200.01200.01100.01200.01201,425,210
Feb 20, 20200.01100.01100.01000.01100.01101,583,520
Feb 19, 20200.01000.01000.01000.01000.0100983,300
Feb 18, 20200.01000.01000.01000.01000.0100910,000
Feb 17, 20200.01200.01200.01000.01100.01103,154,860
Feb 14, 20200.01100.01200.01100.01200.0120348,480
Feb 13, 20200.01100.01200.01100.01100.01101,920,386
Feb 12, 20200.01000.01100.01000.01100.01102,374,216
Feb 11, 20200.00900.01000.00900.01000.01001,271,900
Feb 10, 20200.01100.01100.00900.01000.01006,443,297
Feb 07, 20200.01300.01300.01200.01300.01301,816,768
Feb 06, 20200.01200.01200.01200.01200.0120988,889
Feb 05, 20200.01100.01200.01100.01200.01201,789,200
Feb 04, 20200.01200.01300.01200.01300.0130800,000
Feb 03, 20200.01300.01300.01200.01300.01303,348,845
Jan 31, 20200.01300.01300.01300.01300.0130240,000
Jan 30, 20200.01500.01500.01300.01300.01302,034,590
Jan 29, 20200.01400.01400.01400.01400.0140839,684
Jan 28, 20200.01500.01500.01400.01400.01403,745,930
Jan 24, 20200.01600.01600.01600.01600.0160385,483
Jan 23, 20200.01600.01600.01600.01600.0160570,693
Jan 22, 20200.01800.01900.01600.01600.01607,468,788
Jan 21, 20200.01700.01700.01500.01700.017013,146,276
Jan 20, 20200.01600.01600.01500.01600.01601,682,732
Jan 17, 20200.01600.01600.01500.01500.01501,740,000
Jan 16, 20200.01500.01600.01500.01500.01504,531,794
Jan 15, 20200.01400.01500.01400.01400.01402,560,750
Jan 14, 20200.01500.01500.01300.01400.01402,827,831
Jan 13, 20200.01400.01500.01400.01500.01502,236,831
Jan 10, 20200.01500.01500.01500.01500.0150201,152
Jan 09, 20200.01500.01500.01500.01500.0150754,625
Jan 08, 20200.01700.01700.01500.01500.01503,267,505
Jan 07, 20200.01500.01700.01500.01500.01503,108,894
Jan 06, 20200.01500.01500.01500.01500.0150100,000
Jan 03, 20200.01500.01600.01500.01500.01502,078,462
Jan 02, 20200.01500.01600.01400.01500.01501,727,294
Dec 31, 20190.01500.01550.01500.01550.01553,011,906
Dec 30, 20190.01600.01600.01600.01600.01601,499,273
Dec 27, 20190.01700.01700.01600.01600.0160787,665
Dec 24, 20190.01700.01700.01600.01600.01601,003,404
Dec 23, 20190.01800.01800.01800.01800.0180432,735
Dec 20, 20190.01600.01700.01600.01700.01701,371,758
Dec 19, 20190.01700.01700.01700.01700.0170-
Dec 18, 20190.01700.01700.01700.01700.0170350,468
Dec 17, 20190.01600.01800.01600.01700.0170546,040
Dec 16, 20190.01900.02000.01600.01600.01605,041,686
Dec 13, 20190.01800.01800.01800.01800.01801,438,999
Dec 12, 20190.01700.01700.01700.01700.0170417,177
Dec 11, 20190.01600.01600.01600.01600.01601,754,020
Dec 10, 20190.01800.01800.01700.01700.01701,156,953
Dec 09, 20190.01800.01800.01800.01800.0180285,000
Dec 06, 20190.01700.01800.01500.01700.01701,734,256
Dec 05, 20190.01400.01800.01400.01700.01703,489,215
Dec 04, 20190.01500.01500.01400.01400.01401,406,523
Dec 03, 20190.01600.01600.01400.01550.01552,901,334
Dec 02, 20190.01600.01600.01500.01500.01501,297,787
Nov 29, 20190.01500.01600.01500.01600.0160534,000
Nov 28, 20190.01700.01700.01500.01500.01501,756,877
Nov 27, 20190.01800.01800.01800.01800.0180-
Nov 26, 20190.01900.01900.01800.01800.0180490,000
Nov 25, 20190.01800.01900.01800.01900.0190128,650
Nov 22, 20190.01800.01800.01800.01800.01801,177,381
Nov 21, 20190.01700.01900.01700.01900.01902,607,550
Nov 20, 20190.01600.01700.01600.01700.0170573,000
Nov 19, 20190.01700.01700.01600.01600.0160350,550
Nov 18, 20190.01800.01800.01800.01800.0180250,000
Nov 15, 20190.01700.01800.01600.01800.01803,835,141
Nov 14, 20190.01800.01800.01500.01600.01603,175,229
Nov 13, 20190.01700.01800.01700.01800.0180672,499
Nov 12, 20190.01800.01800.01800.01800.018056,000
Nov 11, 20190.01700.01900.01700.01900.01902,059,799
Nov 08, 20190.01800.01800.01800.01800.0180-
Nov 07, 20190.01800.01800.01800.01800.0180150,795
Nov 06, 20190.01700.01900.01700.01900.01901,503,517
Nov 05, 20190.01900.01900.01800.01800.0180711,122
Nov 04, 20190.01800.01900.01800.01800.01801,075,684
Nov 01, 20190.02000.02000.01800.02000.02002,619,901
Oct 31, 20190.01800.02000.01800.01900.01904,083,430
Oct 30, 20190.02000.02100.02000.02000.02002,547,424
Oct 29, 20190.02300.02300.01600.02000.02007,185,641
Oct 28, 20190.02200.02400.02200.02400.0240491,406
Oct 25, 20190.02200.02300.02200.02300.0230133,448
Oct 24, 20190.02200.02400.02200.02300.0230547,208
Oct 23, 20190.02300.02400.02300.02400.0240341,590
Oct 22, 20190.02200.02300.02200.02200.0220267,115
Oct 21, 20190.02200.02200.02200.02200.0220687,063
Oct 18, 20190.02300.02300.02300.02300.0230100,000
Oct 17, 20190.02400.02400.02300.02300.0230425,162
Oct 16, 20190.02300.02300.02300.02300.0230623,838
Oct 15, 20190.02200.02300.02200.02300.0230847,203
Oct 14, 20190.02400.02400.02200.02200.02201,423,020
Oct 11, 20190.02400.02500.02400.02500.0250901,882
Oct 10, 20190.02400.02400.02400.02400.0240-
Oct 09, 20190.02200.02400.02200.02400.02401,846,177
Oct 08, 20190.02300.02300.02200.02200.02201,827,596
Oct 07, 20190.02300.02400.02300.02400.0240896,070
Oct 04, 20190.02400.02400.02400.02400.0240100,000
Oct 03, 20190.02300.02300.02300.02300.0230648,106
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...