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
19th Sep 2025 (Fri) 0.07 0.07 0.07 0.07 1,648
18th Sep 2025 (Thu) 0.072 0.072 0.07 0.0722 2,224
17th Sep 2025 (Wed) 0.072 0.072 0.072 0.0721 116
16th Sep 2025 (Tue) 0.1149 0.1149 0.0702 0.0702 819
15th Sep 2025 (Mon) 0.1125 0.115 0.10 0.115 15,871
12th Sep 2025 (Fri) 0.11 0.11 0.109 0.1007 2,813
11th Sep 2025 (Thu) 0.08 0.08 0.079 0.079 400
10th Sep 2025 (Wed) 0.08 0.08 0.079 0.079 1,997
9th Sep 2025 (Tue) 0.08 0.08 0.0769 0.079 2,075
8th Sep 2025 (Mon) 0.05 0.1075 0.042 0.0592 28,765
5th Sep 2025 (Fri) 0.065 0.065 0.0501 0.0501 7
4th Sep 2025 (Thu) 0.065 0.065 0.05 0.0513 6,217
3rd Sep 2025 (Wed) 0.0714 0.0714 0.0714 0.0652 673
2nd Sep 2025 (Tue) 0.065 0.07 0.065 0.065 5,652
1st Sep 2025 (Mon) 0.11 0.11 0.065 0.0781 16,010
29th Aug 2025 (Fri) 0.11 0.11 0.065 0.0781 16,010
28th Aug 2025 (Thu) 0.10 0.11 0.10 0.1084 1,353
27th Aug 2025 (Wed) 0.0856 0.0896 0.0817 0.0896 2,062
26th Aug 2025 (Tue) 0.0945 0.0945 0.0945 0.087 124
25th Aug 2025 (Mon) 0.0702 0.0702 0.0702 0.0949 1,100
22nd Aug 2025 (Fri) 0.0629 0.078 0.0629 0.0705 1,094
21st Aug 2025 (Thu) 0.051 0.0628 0.051 0.0628 10
20th Aug 2025 (Wed) 0.051 0.051 0.051 0.0628 100
19th Aug 2025 (Tue) 0.0748 0.0748 0.0745 0.0745 0
18th Aug 2025 (Mon) 0.0748 0.0748 0.0748 0.0748 390
15th Aug 2025 (Fri) 0.06 0.0749 0.045 0.0749 1,994
14th Aug 2025 (Thu) 0.075 0.075 0.065 0.065 2,399
13th Aug 2025 (Wed) 0.075 0.075 0.075 0.075 666
12th Aug 2025 (Tue) 0.075 0.075 0.075 0.075 385
11th Aug 2025 (Mon) 0.075 0.0751 0.075 0.0751 0
8th Aug 2025 (Fri) 0.075 0.0759 0.075 0.0759 25,100
7th Aug 2025 (Thu) 0.0778 0.0778 0.0778 0.0778 0
6th Aug 2025 (Wed) 0.075 0.075 0.075 0.075 308
5th Aug 2025 (Tue) 0.08 0.0838 0.08 0.075 300
4th Aug 2025 (Mon) 0.0935 0.0935 0.0935 0.0751 332
1st Aug 2025 (Fri) 0.075 0.0891 0.075 0.0862 4,260
31st Jul 2025 (Thu) 0.075 0.0775 0.075 0.0798 7,348
30th Jul 2025 (Wed) 0.0751 0.0814 0.075 0.0751 7,866
29th Jul 2025 (Tue) 0.09 0.09 0.075 0.0761 5,850
28th Jul 2025 (Mon) 0.07 0.086 0.07 0.086 10,421
25th Jul 2025 (Fri) 0.0725 0.082 0.0725 0.085 8,135
24th Jul 2025 (Thu) 0.045 0.082 0.045 0.0568 9,047
23rd Jul 2025 (Wed) 0.0462 0.0462 0.045 0.045 470
22nd Jul 2025 (Tue) 0.039 0.039 0.039 0.039 500
FTSE 100 Latest
Value9,216.67
Change-11.44