Streamex (STEX) Historical Prices

Time Period

Events

STEX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.43	0.43	0.35	0.39	0.39	-11.62%	1,501,235	1.48
Oct 29, 2026	0.41	0.44	0.40	0.44	0.44	+6.30%	709,994	0.70
Oct 28, 2026	0.41	0.42	0.40	0.41	0.41	+0.49%	316,168	0.31
Oct 27, 2026	0.43	0.44	0.39	0.41	0.41	-5.95%	735,767	0.72
Oct 26, 2026	0.45	0.51	0.42	0.44	0.44	-0.46%	1,558,032	1.54
Oct 23, 2026	0.35	0.45	0.35	0.44	0.44	+22.97%	2,720,231	2.79
Oct 22, 2026	0.37	0.39	0.35	0.36	0.36	-3.25%	751,362	0.77
Oct 21, 2026	0.38	0.39	0.37	0.37	0.37	-1.60%	617,653	0.63
Oct 20, 2026	0.36	0.39	0.36	0.38	0.38	+1.08%	888,460	0.91
Oct 19, 2026	0.38	0.39	0.36	0.37	0.37	-0.80%	997,606	1.02
Oct 16, 2026	0.40	0.41	0.37	0.37	0.37	-8.11%	1,347,225	1.39
Oct 15, 2026	0.42	0.43	0.39	0.41	0.41	-5.35%	1,508,454	1.58
Oct 14, 2026	0.45	0.45	0.41	0.43	0.43	-5.91%	1,049,643	1.09
Oct 13, 2026	0.47	0.49	0.45	0.46	0.46	-5.38%	641,149	0.66
Oct 12, 2026	0.48	0.50	0.47	0.48	0.48	-1.43%	557,188	0.57
Oct 09, 2026	0.51	0.52	0.49	0.49	0.49	-2.97%	447,669	0.46
Oct 08, 2026	0.57	0.57	0.49	0.51	0.51	-4.90%	966,468	0.98
Oct 07, 2026	0.52	0.60	0.48	0.53	0.53	+2.71%	1,469,958	1.52
Oct 06, 2026	0.61	0.62	0.51	0.52	0.52	-12.67%	2,342,032	2.47
Oct 05, 2026	0.62	0.62	0.59	0.59	0.59	-3.27%	854,789	0.89
Oct 02, 2026	0.62	0.63	0.60	0.61	0.61	+0.00%	441,642	0.38
Oct 01, 2026	0.64	0.65	0.61	0.61	0.61	-4.82%	681,017	0.57
Sep 30, 2026	0.69	0.70	0.63	0.64	0.64	-4.74%	845,361	0.72
Sep 29, 2026	0.72	0.72	0.65	0.68	0.68	-4.12%	782,804	0.65
Sep 28, 2026	0.74	0.74	0.67	0.70	0.70	+0.57%	1,148,324	0.92
Sep 25, 2026	0.78	0.80	0.69	0.70	0.70	-9.21%	937,406	0.75
Sep 24, 2026	0.85	0.87	0.76	0.77	0.77	-7.44%	1,628,280	1.31
Sep 23, 2026	0.83	0.84	0.78	0.83	0.83	+2.59%	1,222,158	0.99
Sep 22, 2026	0.74	0.86	0.72	0.81	0.81	+12.93%	2,992,670	2.50
Sep 21, 2026	0.64	0.75	0.63	0.72	0.72	+16.34%	2,080,060	1.76
Sep 18, 2026	0.64	0.66	0.61	0.62	0.62	-2.83%	842,949	0.71
Sep 17, 2026	0.62	0.67	0.61	0.64	0.64	+4.95%	1,084,989	0.91
Sep 16, 2026	0.58	0.64	0.57	0.61	0.61	+4.84%	835,174	0.68
Sep 15, 2026	0.63	0.63	0.58	0.58	0.58	-8.40%	890,251	0.73
Sep 14, 2026	0.65	0.66	0.61	0.63	0.63	-4.54%	1,111,803	0.90
Sep 11, 2026	0.68	0.70	0.65	0.66	0.66	-3.08%	883,452	0.71
Sep 10, 2026	0.67	0.69	0.65	0.68	0.68	+0.74%	913,334	0.73
Sep 09, 2026	0.70	0.73	0.67	0.68	0.68	-4.11%	826,033	0.66
Sep 08, 2026	0.74	0.74	0.69	0.71	0.71	-1.26%	995,069	0.79
Sep 07, 2026	0.68	0.72	0.67	0.72	0.72	+0.00%	0	0.00
Sep 04, 2026	0.68	0.72	0.67	0.72	0.72	+3.62%	1,251,356	0.97
Sep 03, 2026	0.73	0.74	0.69	0.69	0.69	-4.83%	839,471	0.65
Sep 02, 2026	0.71	0.76	0.70	0.73	0.73	+1.68%	1,026,491	0.78
Sep 01, 2026	0.77	0.77	0.70	0.71	0.71	-4.68%	681,396	0.51
Aug 31, 2026	0.77	0.80	0.73	0.75	0.75	-2.98%	488,505	0.36
Aug 28, 2026	0.83	0.83	0.74	0.77	0.77	-6.77%	672,246	0.50
Aug 27, 2026	0.78	0.83	0.76	0.83	0.83	+6.99%	615,064	0.45
Aug 26, 2026	0.77	0.78	0.73	0.77	0.77	+2.25%	542,262	0.39
Aug 25, 2026	0.77	0.78	0.72	0.76	0.76	-1.05%	1,880,621	1.36
Aug 24, 2026	0.80	0.82	0.76	0.76	0.76	-8.28%	642,063	0.44

Streamex historical prices

Streamex (STEX) Historical Prices

Become an Expert with TipRanks Premium