ASX · STM · stock
Sunstone Metals Limited (STM) stock price history
Every ASX trading session of Sunstone Metals Limited from Mar 21, 2007 to Sep 28, 2026: 4,938 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STM adjusted close, 2007 to 2026
- A$98.05
- All time high, 2008
- A$0.7800
- 52 week high, A$0.1575 low
- 4,938
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
STM key facts
- Sunstone Metals Limited (STM) closed at A$0.1850 on Sep 28, 2026 on ASX.
- STM's all time high close is A$98.05, set on May 30, 2008; its all time low close is A$0.0900 on Mar 22, 2020.
- STM's 52 week range is A$0.1575 to A$0.7800.
- STM returned -71.3% over the year to Sep 28, 2026 and -72.0% over five years.
- Over ten years STM returned -74%, -12.7% a year compounded.
- STM's deepest drawdown was -99.9% from May 30, 2008 to Mar 22, 2020.
- DataCedar holds 4,938 daily sessions of STM history from Mar 21, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STM price chart, 2007 to 2026
STM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -9.8% |
| 6 months | -35.1% |
| Year to date | -69.2% |
| 1 year | -71.3% |
| 3 years | -58.9% |
| 5 years | -72.0% |
| 10 years | -74.3% |
| Since Mar 21, 2007 | -99.6% |
| Compound annual growth, 19.5 years | -24.8% |
STM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$98.05 on May 30, 2008
- All time low close
- A$0.0900 on Mar 22, 2020
- 52 week high
- A$0.7800 on Nov 23, 2025
- 52 week low
- A$0.1575 on Jul 23, 2026
- Deepest drawdown
- -99.9% from May 30, 2008 to Mar 22, 2020, not yet recovered
- Best single session
- +100.0% on Jul 6, 2016
- Worst single session
- -50.0% on Mar 22, 2020
- Volatility, 1 year annualised
- 91.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +586%
- Worst calendar year
- 2013, -83%
STM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 21, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6000 | A$0.6600 | A$0.1575 | A$0.1850 | -69.2% | 95.7M | 188 |
| 2025 | A$0.1800 | A$0.7800 | A$0.1500 | A$0.6000 | +185.7% | 76.8M | 253 |
| 2024 | A$0.4200 | A$0.4800 | A$0.1200 | A$0.2100 | -53.3% | 43.6M | 254 |
| 2023 | A$1.11 | A$1.38 | A$0.3600 | A$0.4500 | -58.3% | 31.5M | 252 |
| 2022 | A$2.91 | A$3.60 | A$0.8400 | A$1.08 | -62.5% | 41.1M | 251 |
| 2021 | A$0.4200 | A$3.67 | A$0.3600 | A$2.88 | +585.7% | 116.3M | 254 |
| 2020 | A$0.4500 | A$0.6300 | A$0.0900 | A$0.4200 | -9.7% | 73.2M | 255 |
| 2019 | A$0.7200 | A$1.41 | A$0.4200 | A$0.4650 | -35.4% | 20.4M | 253 |
| 2018 | A$0.9000 | A$1.44 | A$0.6000 | A$0.7200 | -20.0% | 25.1M | 253 |
| 2017 | A$0.5400 | A$0.9300 | A$0.3600 | A$0.9000 | +66.7% | 13.7M | 252 |
| 2016 | A$0.6900 | A$1.71 | A$0.3000 | A$0.5400 | -21.7% | 8.1M | 253 |
| 2015 | A$0.6000 | A$1.05 | A$0.4800 | A$0.6900 | +15.0% | 373.5K | 255 |
| 2014 | A$3.00 | A$7.80 | A$0.6000 | A$0.6000 | -80.0% | 913.9K | 253 |
| 2013 | A$16.71 | A$18.51 | A$1.80 | A$3.00 | -83.3% | 675.9K | 253 |
| 2012 | A$15.43 | A$42.43 | A$12.86 | A$18.00 | +16.7% | 430.3K | 253 |
| 2011 | A$52.04 | A$88.71 | A$14.40 | A$15.43 | -70.4% | 181.2K | 248 |
| 2010 | A$55.76 | A$61.95 | A$30.98 | A$52.04 | -2.3% | 153.3K | 253 |
| 2009 | A$17.43 | A$73.54 | A$13.29 | A$53.28 | +205.7% | 138.9K | 254 |
| 2008 | A$47.94 | A$108.94 | A$13.07 | A$17.43 | -64.4% | 61.8K | 254 |
| 2007 | A$47.94 | A$74.08 | A$41.40 | A$49.02 | n/a | 90K | 197 |
STM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1850 | -3.9% |
| August 2026 | A$0.1925 | +10.0% |
| July 2026 | A$0.1750 | 0.0% |
| June 2026 | A$0.1750 | -36.4% |
| May 2026 | A$0.2750 | -23.6% |
| April 2026 | A$0.3600 | +9.1% |
| March 2026 | A$0.3300 | -28.3% |
| February 2026 | A$0.4600 | -14.8% |
| January 2026 | A$0.5400 | -10.0% |
| December 2025 | A$0.6000 | -20.0% |
| November 2025 | A$0.7500 | +13.6% |
| October 2025 | A$0.6600 | -2.2% |
About the STM data
Daily bars. 4,938 sessions from Mar 21, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
STM share price history
