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 (SDSTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.05 0.05 0.0436 0.0456 550
17th Jul 2025 (Thu) 0.0647 0.0647 0.0458 0.0501 3,516
16th Jul 2025 (Wed) 0.06 0.06 0.06 0.0584 3,000
15th Jul 2025 (Tue) 0.0501 0.0501 0.05 0.0584 799
14th Jul 2025 (Mon) 0.07 0.0727 0.0506 0.0648 97,417
11th Jul 2025 (Fri) 0.0326 0.04 0.0326 0.04 0
10th Jul 2025 (Thu) 0.0326 0.0326 0.0326 0.0326 100
9th Jul 2025 (Wed) 0.045 0.05 0.045 0.0365 11,303
8th Jul 2025 (Tue) 0.025 0.025 0.025 0.042 250
7th Jul 2025 (Mon) 0.0448 0.0448 0.0448 0.033 200
4th Jul 2025 (Fri) 0.0286 0.0301 0.0286 0.0301 0
3rd Jul 2025 (Thu) 0.0286 0.0301 0.0286 0.0301 0
2nd Jul 2025 (Wed) 0.0286 0.0493 0.0286 0.0301 17,100
1st Jul 2025 (Tue) 0.0241 0.0298 0.024 0.0289 2,729
30th Jun 2025 (Mon) 0.024 0.0268 0.024 0.0268 0
27th Jun 2025 (Fri) 0.024 0.0303 0.024 0.0312 7,067
26th Jun 2025 (Thu) 0.03 0.03 0.03 0.0275 2,000
25th Jun 2025 (Wed) 0.0271 0.0271 0.0238 0.025 4,747
24th Jun 2025 (Tue) 0.0296 0.0296 0.0294 0.0293 425
23rd Jun 2025 (Mon) 0.0375 0.0375 0.0297 0.0296 400
20th Jun 2025 (Fri) 0.025 0.0305 0.025 0.0305 0
19th Jun 2025 (Thu) 0.025 0.035 0.025 0.035 277
18th Jun 2025 (Wed) 0.025 0.035 0.025 0.035 277
17th Jun 2025 (Tue) 0.025 0.05 0.0212 0.0485 57,958
16th Jun 2025 (Mon) 0.047 0.0533 0.047 0.052 16,396
13th Jun 2025 (Fri) 0.0608 0.0608 0.0425 0.0425 78
12th Jun 2025 (Thu) 0.0608 0.0608 0.05 0.05 92
11th Jun 2025 (Wed) 0.0608 0.0608 0.0416 0.0416 13,600
10th Jun 2025 (Tue) 0.0676 0.0676 0.0676 0.0676 4,218
9th Jun 2025 (Mon) 0.0603 0.0603 0.0603 0.0605 100
6th Jun 2025 (Fri) 0.061 0.061 0.0602 0.0602 0
5th Jun 2025 (Thu) 0.061 0.0684 0.0606 0.0606 11,265
4th Jun 2025 (Wed) 0.0636 0.0645 0.0636 0.0637 440
3rd Jun 2025 (Tue) 0.067 0.067 0.067 0.0611 10,000
2nd Jun 2025 (Mon) 0.0608 0.069 0.0608 0.069 2,825
30th May 2025 (Fri) 0.0608 0.0649 0.0608 0.0649 4,955
29th May 2025 (Thu) 0.0608 0.0687 0.0608 0.0608 5,002
28th May 2025 (Wed) 0.0606 0.0606 0.0606 0.0606 0
27th May 2025 (Tue) 0.0606 0.0606 0.0606 0.0606 200
26th May 2025 (Mon) 0.06 0.06 0.06 0.06 0
24th May 2025 (Sat) 0.074 0.074 0.0694 0.06 982
23rd May 2025 (Fri) 0.074 0.074 0.0694 0.0694 982
22nd May 2025 (Thu) 0.0569 0.0569 0.0569 0.0569 0
21st May 2025 (Wed) 0.057 0.057 0.057 0.057 500
20th May 2025 (Tue) 0.0726 0.0726 0.0726 0.0726 0
19th May 2025 (Mon) 0.0702 0.0702 0.0702 0.0702 0
FTSE 100 Latest
Value8,992.12
Change19.48