Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stardust Power (SDST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Aug 2025 (Fri) 0.4219 0.4219 0.3896 0.4064 170,117
14th Aug 2025 (Thu) 0.41 0.453 0.407 0.4265 136,455
13th Aug 2025 (Wed) 0.3875 0.405 0.374 0.4065 80,706
12th Aug 2025 (Tue) 0.3966 0.3966 0.3608 0.3721 101,779
11th Aug 2025 (Mon) 0.4098 0.4274 0.3951 0.4013 75,095
8th Aug 2025 (Fri) 0.4003 0.4003 0.3852 0.4015 27,790
7th Aug 2025 (Thu) 0.403 0.4045 0.3769 0.4007 56,121
6th Aug 2025 (Wed) 0.42 0.42 0.3929 0.403 50,175
5th Aug 2025 (Tue) 0.448 0.4503 0.4051 0.4153 71,086
4th Aug 2025 (Mon) 0.4272 0.4588 0.4272 0.4411 57,272
1st Aug 2025 (Fri) 0.425 0.425 0.392 0.4118 86,980
31st Jul 2025 (Thu) 0.425 0.445 0.42 0.4216 28,093
30th Jul 2025 (Wed) 0.46 0.46 0.4141 0.421 104,524
29th Jul 2025 (Tue) 0.475 0.4946 0.4324 0.4617 184,708
28th Jul 2025 (Mon) 0.52 0.52 0.46 0.4606 191,939
25th Jul 2025 (Fri) 0.5982 0.60 0.5115 0.5265 226,711
24th Jul 2025 (Thu) 0.518 0.624 0.5173 0.549 756,154
23rd Jul 2025 (Wed) 0.398 0.58 0.398 0.4911 1,469,650
22nd Jul 2025 (Tue) 0.396 0.4018 0.3594 0.398 346,359
21st Jul 2025 (Mon) 0.3997 0.4157 0.3923 0.3979 108,535
18th Jul 2025 (Fri) 0.4031 0.4098 0.3516 0.39 208,323
17th Jul 2025 (Thu) 0.4268 0.4449 0.4053 0.4222 211,871
16th Jul 2025 (Wed) 0.3966 0.45 0.37 0.429 503,263
15th Jul 2025 (Tue) 0.3954 0.473 0.39 0.4138 1,519,534
14th Jul 2025 (Mon) 0.535 0.6214 0.43 0.4745 35,369,052
11th Jul 2025 (Fri) 0.2306 0.25 0.2306 0.252 487,860
10th Jul 2025 (Thu) 0.23 0.2425 0.215 0.2309 112,190
9th Jul 2025 (Wed) 0.2369 0.255 0.2239 0.235 205,720
8th Jul 2025 (Tue) 0.21 0.23 0.2061 0.2256 182,648
7th Jul 2025 (Mon) 0.20 0.2198 0.20 0.208 211,227
4th Jul 2025 (Fri) 0.2098 0.2144 0.20 0.2067 34,372
3rd Jul 2025 (Thu) 0.2098 0.2144 0.20 0.2067 34,372
2nd Jul 2025 (Wed) 0.1935 0.2172 0.19 0.2055 331,762
1st Jul 2025 (Tue) 0.195 0.1957 0.1805 0.1945 222,786
30th Jun 2025 (Mon) 0.198 0.1981 0.1851 0.197 124,622
27th Jun 2025 (Fri) 0.1965 0.2034 0.1949 0.198 124,076
26th Jun 2025 (Thu) 0.185 0.20 0.181 0.20 166,637
25th Jun 2025 (Wed) 0.1923 0.205 0.191 0.203 127,059
24th Jun 2025 (Tue) 0.1905 0.196 0.185 0.1923 110,007
23rd Jun 2025 (Mon) 0.18 0.20 0.172 0.189 481,607
20th Jun 2025 (Fri) 0.198 0.20 0.1801 0.1814 675,796
19th Jun 2025 (Thu) 0.1927 0.1945 0.185 0.193 272,943
18th Jun 2025 (Wed) 0.1927 0.1945 0.185 0.193 272,943
17th Jun 2025 (Tue) 0.1699 0.1995 0.1425 0.1839 3,181,492
FTSE 100 Latest
Value9,138.90
Change-38.34