Sunstone Metals Ltd STM
ASX · Australia · Non-Energy Minerals
AUD 0.1800+0.01 (+2.86%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.18 | +2.86% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 550.70K |
| 2026-10-01 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 142.81K |
| 2026-09-30 | AUD 0.18 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 721.36K |
| 2026-09-29 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 110.18K |
| 2026-09-28 | AUD 0.19 | -5.13% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 397.60K |
| 2026-09-25 | AUD 0.19 | +5.41% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 197.87K |
| 2026-09-24 | AUD 0.19 | -7.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 467.97K |
| 2026-09-23 | AUD 0.20 | +5.26% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 569.66K |
| 2026-09-22 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 649.17K |
| 2026-09-21 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 73.00K |
| 2026-09-18 | AUD 0.19 | +5.56% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 506.70K |
| 2026-09-17 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 803.03K |
| 2026-09-16 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 155.09K |
| 2026-09-15 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 102.91K |
| 2026-09-14 | AUD 0.20 | -2.44% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 672.52K |
| 2026-09-11 | AUD 0.20 | +5.13% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 248.76K |
| 2026-09-10 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 1.18M |
| 2026-09-09 | AUD 0.20 | +5.26% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 2.48M |
| 2026-09-08 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 150.58K |
| 2026-09-07 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 316.06K |
| 2026-09-04 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 1.68M |
| 2026-09-03 | AUD 0.20 | +5.26% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 1.07M |
| 2026-09-02 | AUD 0.19 | -5.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 94.29K |
| 2026-09-01 | AUD 0.20 | +3.90% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 784.31K |
| 2026-08-31 | AUD 0.19 | -3.75% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 180.31K |
| 2026-08-28 | AUD 0.20 | +5.26% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 543.55K |
| 2026-08-27 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 246.77K |
| 2026-08-26 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.02M |
| 2026-08-25 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 62.12K |
| 2026-08-24 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 234.01K |
| 2026-08-21 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 806.17K |
| 2026-08-20 | AUD 0.19 | +2.78% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 973.90K |
| 2026-08-19 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 361.16K |
| 2026-08-18 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 377.30K |
| 2026-08-17 | AUD 0.19 | -5.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 410.09K |
| 2026-08-14 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 24.30K |
| 2026-08-13 | AUD 0.19 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 195.47K |
| 2026-08-12 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 198.88K |
| 2026-08-11 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 174.37K |
| 2026-08-10 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 222.26K |
| 2026-08-07 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 27.25K |
| 2026-08-06 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 193.25K |
| 2026-08-05 | AUD 0.20 | +11.11% | AUD 0.17 | AUD 0.21 | AUD 0.17 | 670.99K |
| 2026-08-04 | AUD 0.18 | +9.09% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 273.99K |
| 2026-08-03 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 346.88K |
| 2026-07-31 | AUD 0.17 | +6.06% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 754.17K |
| 2026-07-30 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 460.06K |
| 2026-07-29 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 155.58K |
| 2026-07-28 | AUD 0.18 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 133.30K |
| 2026-07-27 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 140.24K |
| 2026-07-24 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 130.87K |
| 2026-07-23 | AUD 0.19 | +8.82% | AUD 0.17 | AUD 0.19 | AUD 0.16 | 1.45M |
| 2026-07-22 | AUD 0.17 | -2.86% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 1.07M |
| 2026-07-21 | AUD 0.17 | -5.41% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 215.71K |
| 2026-07-20 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 144.05K |
| 2026-07-17 | AUD 0.18 | -7.69% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 999.41K |
| 2026-07-16 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 162.56K |
| 2026-07-15 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 383.26K |
| 2026-07-14 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 289.66K |
| 2026-07-13 | AUD 0.21 | -1.18% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 217.66K |
| 2026-07-10 | AUD 0.21 | +6.25% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 163.66K |
| 2026-07-09 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 288.24K |
| 2026-07-08 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 314.64K |
| 2026-07-07 | AUD 0.19 | -7.14% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.04M |
| 2026-07-06 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 328.25K |
| 2026-07-03 | AUD 0.22 | +13.16% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 755.96K |
| 2026-07-02 | AUD 0.19 | +5.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 401.83K |
| 2026-07-01 | AUD 0.18 | +2.86% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 1.40M |
| 2026-06-30 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 2.95M |
| 2026-06-29 | AUD 0.17 | -17.07% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 3.59M |
| 2026-06-26 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-06-25 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-06-24 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 1.18M |
| 2026-06-23 | AUD 0.21 | -6.67% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 484.11K |
| 2026-06-22 | AUD 0.22 | +7.14% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 410.22K |
| 2026-06-19 | AUD 0.21 | -6.67% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 578.17K |
| 2026-06-18 | AUD 0.22 | +2.27% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 541.98K |
| 2026-06-17 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 1.02M |
| 2026-06-16 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 832.85K |
| 2026-06-15 | AUD 0.23 | -6.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 601.57K |
| 2026-06-12 | AUD 0.25 | -9.09% | AUD 0.28 | AUD 0.28 | AUD 0.23 | 318.45K |
| 2026-06-11 | AUD 0.28 | +19.57% | AUD 0.22 | AUD 0.28 | AUD 0.22 | 888.52K |
| 2026-06-10 | AUD 0.23 | -4.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 497.96K |
| 2026-06-09 | AUD 0.24 | -5.88% | AUD 0.26 | AUD 0.26 | AUD 0.23 | 481.52K |
| 2026-06-05 | AUD 0.25 | -3.77% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 435.96K |
| 2026-06-04 | AUD 0.26 | -7.02% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 174.27K |
| 2026-06-03 | AUD 0.28 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 745.13K |
| 2026-06-02 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 430.02K |
| 2026-06-01 | AUD 0.28 | +3.64% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 678.17K |
| 2026-05-29 | AUD 0.28 | -5.17% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 464.72K |