End of day Prices (Enhanced format), last 120 Days for (SRZ) STELLAR RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.001 |
2022-May-23 Mon
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| ###
| ###
| ###
| -23.0 |
2022-May-20 Fri
| 0.022
| 0.023
| 0.022
| 0.023
| ###
| ###
| 4.5
| 88.0
| -23.0 |
2022-May-19 Thu
| 0.023
| ###
| 0.022
| 0.022
| ###
| 27,185
| -4.3
| 9.3
| -22.0 |
2022-May-18 Wed
| 0.024
| 0.025
| 0.023
| 0.023
| ###
| ###
| ###
| ###
| -23.0 |
2022-May-17 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| 8,027
| ###
| 64.5
| -23.0 |
2022-May-16 Mon
| 0.022
| 0.023
| 0.022
| 0.023
| 822,850
| ###
| 4.5
| 92.9
| -23.0 |
2022-May-13 Fri
| 0.021
| 0.022
| ###
| 0.021
| ###
| 65,545
| ###
| 52.6
| -21.0 |
2022-May-12 Thu
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| ###
| -4.5
| 22.0
| -21.0 |
2022-May-11 Wed
| 0.023
| 0.023
| 0.022
| 0.022
| 462,758
| ###
| -4.3
| 9.3
| -22.0 |
2022-May-10 Tue
| 0.025
| 0.025
| 0.023
| 0.023
| 1,527,555
| ###
| ###
| ###
| -23.0 |
2022-May-09 Mon
| 0.025
| 0.025
| 0.023
| 0.023
| 1,527,555
| ###
| ###
| ###
| -23.0 |
2022-May-06 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 29,955
| ###
| ###
| -25.0 |
2022-May-05 Thu
| 0.026
| 0.027
| 0.026
| 0.026
| ###
| 21,584
| ###
| 61.2
| -26.0 |
2022-May-04 Wed
| 0.026
| 0.027
| 0.025
| 0.025
| 1,835,384
| ###
| -3.8
| ###
| -25.0 |
2022-May-03 Tue
| 0.027
| 0.027
| 0.026
| 0.026
| 986,821
| 26,150
| ###
| ###
| -26.0 |
2022-May-02 Mon
| 0.029
| 0.029
| 0.027
| 0.027
| 2,699,879
| ###
| ###
| 8.2
| -27.0 |
2022-Apr-29 Fri
| 0.028
| ###
| 0.028
| 0.029
| 1,575,625
| ###
| 3.6
| 87.2
| -29.0 |
2022-Apr-28 Thu
| ###
| ###
| 0.028
| 0.028
| ###
| 61,926
| ###
| 5.9
| -28.0 |
2022-Apr-27 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| 54,377
| ###
| ###
| -29.0 |
2022-Apr-26 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 1,629,454
| 47,254
| ###
| 79.0
| -29.0 |
2022-Apr-22 Fri
| ###
| ###
| 0.029
| 0.029
| ###
| 36,355
| ###
| ###
| -29.0 |
2022-Apr-21 Thu
| 0.029
| ###
| 0.029
| 0.029
| 1,330,351
| ###
| ###
| ###
| -29.0 |
2022-Apr-20 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| 9,357
| ###
| ###
| -29.0 |
2022-Apr-19 Tue
| ###
| ###
| 0.028
| 0.028
| ###
| ###
| ###
| 4.8
| -28.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| ###
| 9,073
| -3.2
| 13.0
| ### |
2022-Apr-13 Wed
| 0.029
| 0.029
| 0.028
| 0.029
| ###
| 23,425
| ###
| ###
| -29.0 |
2022-Apr-12 Tue
| ###
| ###
| 0.028
| 0.028
| 1,367,270
| ###
| -9.7
| ###
| -28.0 |
2022-Apr-11 Mon
| 0.028
| ###
| 0.028
| ###
| ###
| 221,648
| 14.3
| ###
| ### |
2022-Apr-08 Fri
| 0.027
| 0.028
| 0.027
| 0.028
| 29,389
| ###
| ###
| ###
| -28.0 |
2022-Apr-07 Thu
| 0.028
| 0.029
| 0.027
| 0.027
| 188,159
| ###
| -3.6
| ###
| -27.0 |
2022-Apr-06 Wed
| 0.029
| 0.029
| 0.027
| 0.027
| 654,920
| ###
| ###
| ###
| -27.0 |
2022-Apr-05 Tue
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| ###
| -3.4
| 18.6
| -28.0 |
2022-Apr-04 Mon
| 0.028
| 0.029
| 0.028
| 0.0285
| ###
| 109,971
| 1.8
| ###
| -28.5 |
2022-Apr-01 Fri
| 0.027
| 0.0275
| 0.026
| 0.027
| ###
| 37,222
| ###
| ###
| -27.0 |
2022-Mar-31 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -27.0 |
2022-Mar-30 Wed
| 0.025
| 0.027
| 0.025
| 0.027
| 438,359
| ###
| ###
| 96.8
| -27.0 |
2022-Mar-29 Tue
| 0.029
| 0.029
| 0.026
| 0.026
| ###
| 14,352
| -10.3
| ###
| -26.0 |
2022-Mar-28 Mon
| 0.028
| 0.028
| 0.026
| 0.027
| ###
| ###
| -3.6
| 19.2
| -27.0 |
2022-Mar-25 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| 4,480
| ###
| ###
| -28.0 |
2022-Mar-24 Thu
| 0.026
| 0.026
| 0.025
| 0.026
| 554,822
| 14,147
| ###
| ###
| -26.0 |
2022-Mar-23 Wed
| ###
| ###
| 0.026
| 0.026
| 3,713,583
| 103,980
| ###
| ###
| -26.0 |
2022-Mar-22 Tue
| 0.028
| 0.028
| 0.027
| 0.028
| 934,685
| ###
| ###
| 66.8
| -28.0 |
2022-Mar-21 Mon
| ###
| ###
| 0.027
| 0.027
| 2,181,521
| 62,173
| ###
| ###
| -27.0 |
2022-Mar-18 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| 5,959
| ###
| 63.4
| -29.0 |
2022-Mar-17 Thu
| ###
| ###
| 0.029
| 0.029
| 1,789,327
| 52,785
| ###
| 12.8
| -29.0 |
2022-Mar-16 Wed
| 0.028
| 0.028
| 0.027
| 0.028
| ###
| ###
| ###
| 64.8
| -28.0 |
2022-Mar-15 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| ###
| ###
| ###
| -27.0 |
2022-Mar-14 Mon
| 0.027
| 0.027
| 0.026
| 0.027
| 770,173
| ###
| ###
| 67.5
| -27.0 |
2022-Mar-11 Fri
| 0.028
| 0.028
| 0.027
| 0.027
| ###
| 4,125
| -3.6
| 12.5
| -27.0 |
2022-Mar-10 Thu
| 0.028
| 0.028
| 0.027
| 0.027
| 1,558,487
| 42,858
| -3.6
| 12.9
| -27.0 |
2022-Mar-09 Wed
| 0.027
| 0.028
| 0.027
| 0.028
| ###
| 90,457
| ###
| ###
| -28.0 |
2022-Mar-08 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| 540
| ###
| ###
| -27.0 |
2022-Mar-07 Mon
| 0.026
| 0.027
| 0.026
| 0.027
| ###
| ###
| 3.8
| 92.3
| -27.0 |
2022-Mar-04 Fri
| 0.026
| 0.026
| 0.0255
| 0.026
| ###
| 7,654
| ###
| ###
| -26.0 |
2022-Mar-03 Thu
| 0.025
| 0.026
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| -25.0 |
2022-Mar-02 Wed
| 0.027
| 0.027
| 0.025
| 0.025
| ###
| ###
| ###
| 3.8
| -25.0 |
2022-Mar-01 Tue
| 0.026
| 0.027
| 0.026
| 0.027
| ###
| ###
| 3.8
| ###
| -27.0 |
2022-Feb-28 Mon
| 0.026
| 0.028
| 0.025
| 0.025
| 1,010,885
| 26,788
| -3.8
| 18.1
| -25.0 |
2022-Feb-25 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 1,524,951
| 38,123
| ###
| ###
| -25.0 |
2022-Feb-24 Thu
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| 28,270
| -3.8
| ###
| -25.0 |
2022-Feb-23 Wed
| 0.025
| 0.027
| 0.025
| 0.027
| ###
| 20,373
| ###
| ###
| -27.0 |
2022-Feb-22 Tue
| 0.027
| 0.027
| 0.025
| 0.025
| 1,470,579
| ###
| ###
| ###
| -25.0 |
2022-Feb-21 Mon
| ###
| ###
| 0.027
| 0.027
| ###
| 29,885
| ###
| 2.3
| -27.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| ###
| 61,644
| -3.2
| 11.9
| ### |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 856,650
| ###
| ###
| 72.4
| ### |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 1,825,988
| 60,257
| -2.9
| 14.2
| ### |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 2,333,425
| ###
| ###
| 2.9
| ### |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 38,232,287
| ###
| ###
| 99.5
| ### |
2022-Feb-11 Fri
| ###
| ###
| 0.028
| ###
| 11,970,478
| ###
| ###
| ###
| ### |
2022-Feb-10 Thu
| 0.029
| ###
| 0.029
| ###
| 4,218,885
| 124,457
| 3.4
| 89.8
| ### |
2022-Feb-09 Wed
| 0.026
| ###
| 0.026
| 0.029
| ###
| 335,022
| ###
| 98.4
| -29.0 |
2022-Feb-08 Tue
| 0.022
| 0.028
| 0.022
| 0.027
| ###
| ###
| 22.7
| 99.6
| -27.0 |
2022-Feb-07 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| 1,757,047
| ###
| -4.3
| 10.7
| -22.0 |
2022-Feb-04 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| 7,820
| ###
| ###
| -23.0 |
2022-Feb-03 Thu
| 0.024
| 0.025
| 0.023
| 0.025
| ###
| 17,647
| ###
| 94.3
| -25.0 |
2022-Feb-02 Wed
| 0.024
| 0.025
| ###
| 0.025
| 2,450,227
| ###
| ###
| ###
| -25.0 |
2022-Feb-01 Tue
| 0.024
| 0.024
| 0.023
| 0.023
| ###
| ###
| ###
| 9.2
| -23.0 |
2022-Jan-31 Mon
| 0.022
| 0.024
| 0.022
| 0.023
| 1,756,950
| ###
| 4.5
| 89.4
| -23.0 |
2022-Jan-28 Fri
| 0.022
| 0.023
| 0.022
| 0.022
| 2,957,174
| ###
| ###
| 53.9
| -22.0 |
2022-Jan-27 Thu
| 0.024
| 0.024
| 0.022
| 0.022
| 2,081,176
| ###
| ###
| 7.7
| -22.0 |
2022-Jan-25 Tue
| 0.024
| 0.025
| 0.023
| 0.023
| 2,779,752
| ###
| ###
| 34.5
| -23.0 |
2022-Jan-24 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| ###
| ###
| ###
| ###
| -24.0 |
2022-Jan-21 Fri
| 0.028
| ###
| 0.024
| 0.024
| ###
| 58,973
| -14.3
| 0.9
| -24.0 |
2022-Jan-20 Thu
| 0.026
| 0.029
| 0.026
| 0.029
| 3,054,059
| 83,986
| ###
| 97.8
| -29.0 |
2022-Jan-19 Wed
| 0.024
| 0.026
| 0.023
| 0.025
| ###
| ###
| ###
| 91.8
| -25.0 |
2022-Jan-18 Tue
| 0.023
| 0.024
| 0.022
| 0.024
| ###
| ###
| 4.3
| 90.8
| -24.0 |
2022-Jan-17 Mon
| 0.024
| 0.024
| 0.022
| 0.022
| 3,032,141
| ###
| ###
| 2.4
| -22.0 |
2022-Jan-14 Fri
| 0.024
| 0.026
| 0.023
| 0.024
| ###
| ###
| ###
| ###
| -24.0 |
2022-Jan-13 Thu
| 0.023
| 0.026
| 0.023
| 0.024
| ###
| 74,073
| 4.3
| 91.4
| -24.0 |
2022-Jan-12 Wed
| 0.023
| 0.023
| 0.022
| 0.022
| 400,289
| ###
| -4.3
| ###
| -22.0 |
2022-Jan-11 Tue
| 0.023
| 0.023
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| -21.0 |
2022-Jan-10 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| 2,421,144
| 54,475
| -4.3
| ###
| -22.0 |
2022-Jan-07 Fri
| 0.023
| 0.023
| 0.021
| 0.021
| ###
| 76,773
| ###
| 1.0
| -21.0 |
2022-Jan-06 Thu
| 0.025
| 0.025
| 0.022
| 0.022
| ###
| ###
| ###
| ###
| -22.0 |
2022-Jan-05 Wed
| 0.023
| 0.024
| 0.023
| 0.024
| ###
| ###
| 4.3
| 91.6
| -24.0 |
2022-Jan-04 Tue
| 0.024
| 0.024
| 0.023
| 0.023
| 1,288,040
| ###
| ###
| 8.4
| -23.0 |
2021-Dec-31 Fri
| 0.022
| ###
| 0.022
| ###
| 908,023
| 20,657
| ###
| ###
| -23.5 |
2021-Dec-30 Thu
| 0.023
| 0.023
| 0.022
| 0.023
| ###
| 5,174
| ###
| ###
| -23.0 |
2021-Dec-29 Wed
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| 31,684
| -4.3
| 5.7
| -22.0 |
2021-Dec-24 Fri
| 0.022
| 0.0225
| 0.021
| 0.022
| 332,772
| ###
| ###
| 62.4
| -22.0 |
2021-Dec-23 Thu
| 0.022
| ###
| 0.022
| 0.023
| 6,589,129
| ###
| 4.5
| 91.6
| -23.0 |
2021-Dec-22 Wed
| 0.022
| 0.022
| 0.021
| 0.021
| 752,545
| 16,179
| -4.5
| ###
| -21.0 |
2021-Dec-21 Tue
| 0.023
| 0.023
| 0.021
| 0.021
| ###
| ###
| ###
| 2.3
| -21.0 |
2021-Dec-20 Mon
| 0.023
| 0.023
| 0.022
| 0.023
| ###
| 56,524
| ###
| 79.8
| -23.0 |
2021-Dec-17 Fri
| 0.023
| 0.023
| 0.022
| 0.0225
| 501,984
| ###
| -2.2
| ###
| -22.5 |
2021-Dec-16 Thu
| 0.022
| 0.0225
| 0.022
| 0.022
| ###
| 6,457
| ###
| ###
| -22.0 |
2021-Dec-15 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| ###
| ###
| ###
| 77.4
| -22.0 |
2021-Dec-14 Tue
| 0.023
| 0.023
| 0.022
| 0.023
| ###
| ###
| ###
| 68.5
| -23.0 |
2021-Dec-13 Mon
| 0.021
| 0.023
| 0.021
| 0.023
| ###
| 26,523
| 9.5
| ###
| -23.0 |
2021-Dec-10 Fri
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| 3,441
| -4.5
| ###
| -21.0 |
2021-Dec-09 Thu
| 0.023
| 0.023
| 0.022
| 0.022
| 404,524
| ###
| -4.3
| 9.3
| -22.0 |
2021-Dec-08 Wed
| 0.022
| 0.023
| 0.022
| 0.022
| 1,924,058
| ###
| ###
| 60.0
| -22.0 |
2021-Dec-07 Tue
| 0.022
| 0.023
| 0.022
| 0.022
| ###
| 29,144
| ###
| ###
| -22.0 |
2021-Dec-06 Mon
| 0.023
| 0.023
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| -21.0 |
2021-Dec-03 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| 11,157
| ###
| ###
| -23.0 |
2021-Dec-02 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 620,286
| ###
| ###
| ###
| -23.0 |
2021-Dec-01 Wed
| 0.025
| 0.025
| 0.023
| 0.023
| ###
| ###
| ###
| ###
| -23.0 |
2021-Nov-30 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 2,821
| ###
| 61.4
| -25.0 |
2021-Nov-29 Mon
| 0.025
| 0.025
| 0.023
| 0.023
| ###
| 67,248
| ###
| 2.4
| -23.0 |
2021-Nov-26 Fri
| 0.025
| 0.027
| 0.024
| 0.024
| 1,880,682
| 47,957
| ###
| 23.8
| -24.0 |
|