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
28th Sep 2026 (Mon) 0.1092 0.1135 0.1037 0.1079 445,158
25th Sep 2026 (Fri) 0.115 0.115 0.1052 0.1098 1,785,936
24th Sep 2026 (Thu) 0.1122 0.1187 0.1045 0.115 1,253,961
23rd Sep 2026 (Wed) 0.1185 0.125 0.112 0.1157 588,670
22nd Sep 2026 (Tue) 0.12 0.1345 0.11 0.1223 1,965,331
21st Sep 2026 (Mon) 0.1285 0.1315 0.12 0.1269 5,257,292
18th Sep 2026 (Fri) 0.1641 0.1666 0.1119 0.125 2,868,553
17th Sep 2026 (Thu) 0.2588 0.355 0.211 0.2516 36,260,838
16th Sep 2026 (Wed) 0.1322 0.16 0.1295 0.1596 1,829,015
15th Sep 2026 (Tue) 0.1264 0.1459 0.1216 0.136 399,336
14th Sep 2026 (Mon) 0.1365 0.1382 0.1141 0.136 495,476
11th Sep 2026 (Fri) 0.1693 0.171 0.1415 0.143 487,234
10th Sep 2026 (Thu) 0.1576 0.1773 0.155 0.17 615,615
9th Sep 2026 (Wed) 0.1661 0.1661 0.1521 0.158 45,400
8th Sep 2026 (Tue) 0.1743 0.1797 0.1647 0.168 34,399
7th Sep 2026 (Mon) 0.176 0.176 0.1663 0.1701 141,569
4th Sep 2026 (Fri) 0.176 0.176 0.1663 0.1701 141,569
3rd Sep 2026 (Thu) 0.2144 0.2144 0.1801 0.1897 1,127,230
2nd Sep 2026 (Wed) 0.3296 0.33 0.2512 0.2525 478,396
1st Sep 2026 (Tue) 0.3686 0.37 0.3487 0.3501 9,638
31st Aug 2026 (Mon) 0.38 0.38 0.352 0.37 14,669
28th Aug 2026 (Fri) 0.385 0.3905 0.3655 0.3795 16,019
27th Aug 2026 (Thu) 0.38 0.3999 0.3655 0.37 58,494
26th Aug 2026 (Wed) 0.409 0.409 0.3655 0.3729 59,014
25th Aug 2026 (Tue) 0.5074 0.508 0.403 0.4061 37,031
24th Aug 2026 (Mon) 0.6201 0.6201 0.5055 0.5074 53,276
21st Aug 2026 (Fri) 0.588 0.6227 0.5504 0.6201 14,275
20th Aug 2026 (Thu) 0.601 0.601 0.5664 0.5855 11,647
19th Aug 2026 (Wed) 0.6126 0.6479 0.605 0.6111 3,574
18th Aug 2026 (Tue) 0.6585 0.6585 0.6114 0.6218 22,783
17th Aug 2026 (Mon) 0.68 0.6817 0.67 0.67 9,311
14th Aug 2026 (Fri) 0.6928 0.71 0.671 0.6724 9,626
13th Aug 2026 (Thu) 0.689 0.69 0.6701 0.68 18,359
12th Aug 2026 (Wed) 0.73 0.73 0.6701 0.6738 6,240
11th Aug 2026 (Tue) 0.70 0.7176 0.6901 0.71 15,420
10th Aug 2026 (Mon) 0.6733 0.694 0.6733 0.687 6,706
7th Aug 2026 (Fri) 0.6505 0.673 0.65 0.665 15,310
6th Aug 2026 (Thu) 0.6123 0.6505 0.6001 0.6316 30,580
5th Aug 2026 (Wed) 0.65 0.6613 0.6046 0.6307 41,239
4th Aug 2026 (Tue) 0.70 0.7041 0.6552 0.69 31,673
3rd Aug 2026 (Mon) 0.5942 0.99 0.5505 0.6997 1,313,970
31st Jul 2026 (Fri) 0.7345 0.7345 0.50 0.54 18,614
30th Jul 2026 (Thu) 1.02 1.02 0.7001 0.7351 41,244
29th Jul 2026 (Wed) 1.30 1.30 0.9199 0.972 31,032
FTSE 100 Latest
Value10,684.88
Change-10.37