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
19th Sep 2025 (Fri) 2.85 2.87 2.73 2.84 9,555
18th Sep 2025 (Thu) 2.87 2.87 2.78 2.85 15,486
17th Sep 2025 (Wed) 2.70 2.95 2.69 2.90 8,273
16th Sep 2025 (Tue) 2.74 2.74 2.66 2.70 5,015
15th Sep 2025 (Mon) 2.74 2.75 2.65 2.72 8,087
12th Sep 2025 (Fri) 2.82 2.90 2.79 2.80 15,452
11th Sep 2025 (Thu) 2.70 2.86 2.69 2.85 10,727
10th Sep 2025 (Wed) 2.82 2.82 2.66 2.70 15,354
9th Sep 2025 (Tue) 2.85 2.85 2.695 2.79 16,885
8th Sep 2025 (Mon) 2.81 2.94 2.60 2.93 15,535
5th Sep 2025 (Fri) 0.3276 0.3276 0.3006 0.3007 49,815
4th Sep 2025 (Thu) 0.3059 0.33 0.2756 0.3107 535,900
3rd Sep 2025 (Wed) 0.3852 0.3875 0.3769 0.3875 55,477
2nd Sep 2025 (Tue) 0.401 0.4011 0.3821 0.3885 54,633
1st Sep 2025 (Mon) 0.4049 0.4121 0.3934 0.4016 43,038
29th Aug 2025 (Fri) 0.4049 0.4121 0.3934 0.4016 43,038
28th Aug 2025 (Thu) 0.4007 0.4052 0.3962 0.40 18,930
27th Aug 2025 (Wed) 0.4114 0.4178 0.4004 0.4004 32,467
26th Aug 2025 (Tue) 0.4199 0.422 0.4098 0.4134 29,766
25th Aug 2025 (Mon) 0.4002 0.4276 0.4002 0.4187 82,784
22nd Aug 2025 (Fri) 0.38 0.41 0.363 0.4001 99,277
21st Aug 2025 (Thu) 0.3844 0.3853 0.3812 0.3845 7,932
20th Aug 2025 (Wed) 0.394 0.394 0.3769 0.39 79,008
19th Aug 2025 (Tue) 0.41 0.41 0.39 0.3999 82,064
18th Aug 2025 (Mon) 0.4064 0.4199 0.4064 0.41 19,045
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
FTSE 100 Latest
Value9,216.67
Change-11.44