Sun Silver Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.695	0.705	0.660	0.705	0.705	424,491
2024-11-27	0.670	0.695	0.650	0.695	0.695	409,453
2024-11-26	0.670	0.678	0.665	0.665	0.665	459,996
2024-11-25	0.720	0.755	0.675	0.695	0.695	724,629
2024-11-22	0.700	0.740	0.695	0.695	0.695	407,536
2024-11-21	0.700	0.705	0.690	0.690	0.690	235,695
2024-11-20	0.735	0.740	0.700	0.700	0.700	433,275
2024-11-19	0.775	0.775	0.710	0.740	0.740	1,259,875
2024-11-18	0.640	0.720	0.640	0.695	0.695	969,478
2024-11-15	0.670	0.690	0.630	0.640	0.640	1,271,346
2024-11-14	0.730	0.730	0.655	0.660	0.660	1,474,385
2024-11-13	0.710	0.760	0.705	0.730	0.730	699,742
2024-11-12	0.740	0.745	0.695	0.710	0.710	1,103,818
2024-11-11	0.800	0.800	0.760	0.770	0.770	626,634
2024-11-08	0.820	0.850	0.800	0.810	0.810	796,034
2024-11-07	0.770	0.800	0.730	0.770	0.770	1,479,380
2024-11-06	0.880	0.880	0.780	0.800	0.800	1,042,975
2024-11-05	0.870	0.900	0.860	0.870	0.870	410,497
2024-11-04	0.920	0.920	0.860	0.870	0.870	682,108
2024-11-01	0.935	0.950	0.910	0.920	0.920	893,375
2024-10-31	1.035	1.060	0.965	0.975	0.975	1,142,916
2024-10-30	0.930	1.030	0.920	1.000	1.000	1,199,566
2024-10-29	0.905	0.960	0.900	0.905	0.905	1,167,989
2024-10-28	1.020	1.030	0.900	0.900	0.900	1,680,218
2024-10-25	1.010	1.070	1.010	1.025	1.025	766,253
2024-10-24	1.055	1.060	1.000	1.000	1.000	1,290,428
2024-10-23	1.160	1.160	1.060	1.100	1.100	1,595,969
2024-10-22	1.090	1.180	1.055	1.105	1.105	2,136,537
2024-10-21	0.970	1.120	0.970	1.120	1.120	2,993,736
2024-10-18	0.940	0.940	0.890	0.910	0.910	608,260
2024-10-17	0.845	0.980	0.840	0.940	0.940	2,576,497
2024-10-16	0.850	0.850	0.815	0.825	0.825	549,530
2024-10-15	0.850	0.855	0.805	0.840	0.840	532,576
2024-10-14	0.915	0.920	0.825	0.830	0.830	1,428,886
2024-10-11	0.820	0.910	0.820	0.900	0.900	1,973,821
2024-10-10	0.785	0.840	0.785	0.815	0.815	761,123
2024-10-09	0.820	0.825	0.780	0.780	0.780	461,022
2024-10-08	0.785	0.865	0.785	0.815	0.815	1,681,161
2024-10-07	0.745	0.780	0.735	0.770	0.770	423,321
2024-10-04	0.755	0.765	0.725	0.745	0.745	875,122
2024-10-03	0.800	0.810	0.750	0.750	0.750	864,098
2024-10-02	0.770	0.815	0.765	0.810	0.810	620,004
2024-10-01	0.795	0.815	0.765	0.765	0.765	792,826
2024-09-30	0.770	0.830	0.760	0.775	0.775	1,081,342
2024-09-27	0.805	0.825	0.760	0.765	0.765	837,782
2024-09-26	0.725	0.815	0.725	0.785	0.785	1,163,185
2024-09-25	0.740	0.755	0.715	0.720	0.720	1,187,352
2024-09-24	0.770	0.780	0.710	0.715	0.715	1,826,199
2024-09-23	0.725	0.790	0.720	0.750	0.750	1,193,795
2024-09-20	0.875	0.910	0.740	0.775	0.775	2,797,916
2024-09-19	0.800	0.925	0.795	0.875	0.875	2,034,954
2024-09-18	0.730	0.830	0.675	0.795	0.795	2,330,654
2024-09-17	0.725	0.725	0.725	0.725	0.725	0
2024-09-16	0.725	0.725	0.725	0.725	0.725	0
2024-09-13	0.715	0.760	0.700	0.725	0.725	2,277,357
2024-09-12	0.640	0.695	0.640	0.685	0.685	1,714,236
2024-09-11	0.640	0.670	0.625	0.625	0.625	629,564
2024-09-10	0.630	0.650	0.620	0.625	0.625	886,904
2024-09-09	0.605	0.605	0.585	0.595	0.595	311,662
2024-09-06	0.625	0.630	0.610	0.610	0.610	216,065

← NewerPage 9 of 11 · 621 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.