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!

Streamex Corp. (STEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.7162 0.736 0.6658 0.7048 12,242
25th Sep 2026 (Fri) 0.773 0.7731 0.695 0.70 40,581
24th Sep 2026 (Thu) 0.858 0.8699 0.755 0.7716 42,744
23rd Sep 2026 (Wed) 0.822 0.84 0.79 0.8339 47,084
22nd Sep 2026 (Tue) 0.7233 0.86 0.7211 0.8122 184,634
21st Sep 2026 (Mon) 0.6337 0.7408 0.6337 0.7197 9,324
18th Sep 2026 (Fri) 0.6362 0.6598 0.6137 0.6181 71,851
17th Sep 2026 (Thu) 0.62 0.6622 0.62 0.6368 38,271
16th Sep 2026 (Wed) 0.5823 0.6393 0.5731 0.6068 20,921
15th Sep 2026 (Tue) 0.6227 0.6227 0.58 0.578 18,251
14th Sep 2026 (Mon) 0.6505 0.6505 0.6142 0.631 7,618
11th Sep 2026 (Fri) 0.6695 0.6854 0.6541 0.6613 44,831
10th Sep 2026 (Thu) 0.66 0.6914 0.6521 0.6829 39,578
9th Sep 2026 (Wed) 0.7198 0.7198 0.674 0.6776 24,353
8th Sep 2026 (Tue) 0.7202 0.7275 0.691 0.706 28,596
7th Sep 2026 (Mon) 0.685 0.7144 0.67 0.715 40,352
4th Sep 2026 (Fri) 0.685 0.7144 0.67 0.715 40,352
3rd Sep 2026 (Thu) 0.7305 0.7334 0.69 0.6901 102,017
2nd Sep 2026 (Wed) 0.715 0.7488 0.7025 0.725 55,338
1st Sep 2026 (Tue) 0.74 0.74 0.7005 0.7138 18,648
31st Aug 2026 (Mon) 0.7718 0.7718 0.73 0.7485 10,110
28th Aug 2026 (Fri) 0.83 0.83 0.7432 0.7718 37,654
27th Aug 2026 (Thu) 0.7842 0.823 0.7703 0.8272 21,424
26th Aug 2026 (Wed) 0.7569 0.7797 0.7403 0.7733 23,945
25th Aug 2026 (Tue) 0.7638 0.78 0.719 0.7569 126,896
24th Aug 2026 (Mon) 0.816 0.816 0.7613 0.7649 23,332
21st Aug 2026 (Fri) 0.8174 0.8796 0.7877 0.8332 60,212
20th Aug 2026 (Thu) 0.7745 0.8645 0.7501 0.8274 54,047
19th Aug 2026 (Wed) 0.7949 0.7996 0.70 0.7797 49,245
18th Aug 2026 (Tue) 0.8607 0.8678 0.7621 0.777 36,002
17th Aug 2026 (Mon) 0.9651 1.00 0.8313 0.8966 68,778
14th Aug 2026 (Fri) 0.8701 1.04 0.8309 1.04 186,976
13th Aug 2026 (Thu) 0.8501 0.8872 0.8501 0.8658 4,718
12th Aug 2026 (Wed) 0.7964 0.8335 0.7863 0.8373 60,614
11th Aug 2026 (Tue) 0.8088 0.8097 0.7762 0.7955 9,803
10th Aug 2026 (Mon) 0.7898 0.8108 0.7599 0.7908 18,273
7th Aug 2026 (Fri) 0.721 0.7941 0.721 0.7961 9,578
6th Aug 2026 (Thu) 0.7105 0.7348 0.6945 0.7226 8,445
5th Aug 2026 (Wed) 0.755 0.755 0.7106 0.7252 11,009
4th Aug 2026 (Tue) 0.7476 0.7987 0.7476 0.7789 23,944
3rd Aug 2026 (Mon) 0.71 0.757 0.71 0.749 12,595
31st Jul 2026 (Fri) 0.75 0.7592 0.68 0.7099 19,581
30th Jul 2026 (Thu) 0.6991 0.7432 0.6991 0.7489 7,891
29th Jul 2026 (Wed) 0.72 0.72 0.6552 0.6885 4,044
FTSE 100 Latest
Value10,727.89
Change43.01