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
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
16th Jun 2025 (Mon) 0.5416 0.5417 0.375 0.3883 277,502
13th Jun 2025 (Fri) 0.52 0.5496 0.52 0.5397 20,281
12th Jun 2025 (Thu) 0.5668 0.5668 0.513 0.529 55,376
11th Jun 2025 (Wed) 0.588 0.59 0.4899 0.5398 228,953
10th Jun 2025 (Tue) 0.63 0.63 0.6044 0.614 49,374
9th Jun 2025 (Mon) 0.6275 0.64 0.6006 0.6143 14,734
6th Jun 2025 (Fri) 0.6299 0.64 0.6186 0.6264 15,656
5th Jun 2025 (Thu) 0.6127 0.6236 0.61 0.6251 6,319
4th Jun 2025 (Wed) 0.648 0.648 0.6251 0.644 27,680
3rd Jun 2025 (Tue) 0.6732 0.6732 0.6301 0.6578 27,294
2nd Jun 2025 (Mon) 0.649 0.68 0.618 0.667 38,005
30th May 2025 (Fri) 0.625 0.625 0.6066 0.6226 7,406
29th May 2025 (Thu) 0.61 0.63 0.6022 0.6188 39,433
28th May 2025 (Wed) 0.5963 0.601 0.5963 0.5998 6,626
27th May 2025 (Tue) 0.6127 0.6189 0.5766 0.5922 25,161
26th May 2025 (Mon) 0.6068 0.6068 0.6068 0.6068 0
24th May 2025 (Sat) 0.6072 0.6072 0.6043 0.6068 12,153
23rd May 2025 (Fri) 0.6072 0.6072 0.6043 0.6043 12,153
22nd May 2025 (Thu) 0.6144 0.6144 0.59 0.6004 18,122
21st May 2025 (Wed) 0.5897 0.633 0.5897 0.6031 46,248
20th May 2025 (Tue) 0.5501 0.60 0.55 0.60 29,840
19th May 2025 (Mon) 0.725 0.7268 0.5141 0.5923 232,678
FTSE 100 Latest
Value8,992.12
Change19.48