Sandfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.89	18.94	18.35	18.84	18.84	-0.69%	2,239,052
Feb 19, 2026	19.39	19.39	18.50	18.97	18.97	0.11%	2,267,467
Feb 18, 2026	18.60	18.95	18.33	18.95	18.95	0.69%	1,977,967
Feb 17, 2026	19.00	19.06	18.65	18.82	18.82	-0.42%	1,849,542
Feb 16, 2026	18.88	19.06	18.74	18.90	18.90	0.11%	1,316,830
Feb 13, 2026	18.84	19.02	18.62	18.88	18.88	-3.53%	1,828,581
Feb 12, 2026	19.70	19.85	19.27	19.57	19.57	0.15%	1,169,703
Feb 11, 2026	19.54	19.70	19.07	19.54	19.54	0.83%	1,080,747
Feb 10, 2026	19.79	19.79	19.38	19.38	19.38	0.05%	1,555,000
Feb 9, 2026	19.06	19.52	18.94	19.37	19.37	4.42%	1,297,444
Feb 6, 2026	18.22	18.79	18.06	18.55	18.55	-1.90%	2,387,026
Feb 5, 2026	19.48	19.57	18.51	18.91	18.91	-5.83%	2,368,489
Feb 4, 2026	20.19	20.78	20.08	20.08	20.08	1.21%	2,257,530
Feb 3, 2026	19.41	20.02	19.20	19.84	19.84	4.04%	2,247,981
Feb 2, 2026	19.11	19.40	18.67	19.07	19.07	-3.93%	3,938,133
Jan 30, 2026	21.48	21.75	19.61	19.85	19.85	-6.85%	4,716,015
Jan 29, 2026	20.23	21.31	20.04	21.31	21.31	5.23%	3,325,331
Jan 28, 2026	19.95	20.36	19.55	20.25	20.25	2.74%	3,770,163
Jan 27, 2026	19.39	19.72	19.25	19.71	19.71	3.41%	6,480,533
Jan 23, 2026	19.03	19.15	18.87	19.06	19.06	-0.26%	1,961,833
Jan 22, 2026	19.89	19.89	18.58	19.11	19.11	-1.34%	1,761,527
Jan 21, 2026	19.19	19.37	19.01	19.37	19.37	2.27%	2,204,711
Jan 20, 2026	19.05	19.15	18.84	18.94	18.94	-0.94%	1,697,037
Jan 19, 2026	19.20	19.22	18.84	19.12	19.12	-0.16%	2,101,724
Jan 16, 2026	19.37	19.45	19.09	19.15	19.15	0.31%	1,878,049
Jan 15, 2026	19.19	19.61	19.09	19.09	19.09	0.10%	2,980,818
Jan 14, 2026	19.13	19.20	18.93	19.07	19.07	-0.21%	1,358,195
Jan 13, 2026	19.58	19.58	19.10	19.11	19.11	1.87%	1,991,975
Jan 12, 2026	19.09	19.11	18.62	18.76	18.76	0.59%	1,830,045
Jan 9, 2026	18.80	18.94	18.50	18.65	18.65	-0.85%	1,185,588
Jan 8, 2026	18.81	18.97	18.69	18.81	18.81	-1.05%	1,707,726
Jan 7, 2026	19.24	19.31	18.89	19.01	19.01	0.11%	2,741,529
Jan 6, 2026	19.00	19.43	18.76	18.99	18.99	2.93%	1,878,965
Jan 5, 2026	18.15	18.45	18.12	18.45	18.45	2.50%	1,659,498
Jan 2, 2026	17.96	18.07	17.76	18.00	18.00	0.45%	634,110
Dec 31, 2025	17.62	17.96	17.61	17.92	17.92	1.88%	1,689,721
Dec 30, 2025	17.18	17.59	17.02	17.59	17.59	-1.62%	1,169,760
Dec 29, 2025	18.00	18.18	17.80	17.88	17.88	0.06%	1,351,712
Dec 24, 2025	17.81	17.97	17.76	17.87	17.87	1.13%	808,964
Dec 23, 2025	17.83	17.89	17.33	17.67	17.67	0.40%	1,812,905
Dec 22, 2025	17.28	17.60	17.13	17.60	17.60	4.20%	2,091,308
Dec 19, 2025	17.09	17.25	16.89	16.89	16.89	-0.88%	3,753,920
Dec 18, 2025	16.77	17.07	16.73	17.04	17.04	1.31%	1,758,066
Dec 17, 2025	16.60	16.93	16.53	16.82	16.82	1.02%	1,780,612
Dec 16, 2025	16.75	16.86	16.52	16.65	16.65	-1.19%	1,692,170
Dec 15, 2025	16.98	17.01	16.61	16.85	16.85	-1.52%	1,527,768
Dec 12, 2025	17.03	17.18	16.94	17.11	17.11	2.15%	2,028,526
Dec 11, 2025	16.76	16.94	16.64	16.75	16.75	1.15%	1,176,015
Dec 10, 2025	16.70	16.72	16.49	16.56	16.56	-0.24%	984,131
Dec 9, 2025	17.02	17.05	16.53	16.60	16.60	-1.72%	1,210,172