Sandfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	15.62	15.72	15.39	15.70	15.70	-0.44%	1,351,626
Oct 16, 2025	16.04	16.08	15.73	15.77	15.77	-2.23%	2,071,233
Oct 15, 2025	16.19	16.26	15.97	16.13	16.13	-0.12%	1,616,311
Oct 14, 2025	16.11	16.35	16.02	16.15	16.15	3.13%	1,697,732
Oct 13, 2025	15.79	16.00	15.57	15.66	15.66	-2.91%	2,201,869
Oct 10, 2025	16.23	16.37	16.11	16.13	16.13	-3.01%	1,905,726
Oct 9, 2025	16.75	16.99	16.42	16.63	16.63	5.25%	2,520,503
Oct 8, 2025	15.69	15.80	15.54	15.80	15.80	0.89%	2,217,200
Oct 7, 2025	15.46	15.85	15.39	15.66	15.66	0.77%	3,292,200
Oct 6, 2025	15.10	15.57	15.10	15.54	15.54	1.64%	1,832,895
Oct 5, 2025	15.10	15.33	15.10	15.29	15.29	2.27%	154,281
Oct 3, 2025	15.04	15.11	14.83	14.95	14.95	0.67%	2,396,331
Oct 2, 2025	14.64	14.94	14.63	14.85	14.85	2.41%	2,370,304
Oct 1, 2025	14.25	14.66	14.22	14.50	14.50	1.61%	2,474,712
Sep 30, 2025	14.05	14.38	14.05	14.27	14.27	2.74%	2,446,930
Sep 29, 2025	13.65	13.94	13.58	13.89	13.89	1.76%	1,171,489
Sep 26, 2025	13.44	13.65	13.33	13.65	13.65	-	2,118,668
Sep 25, 2025	13.38	14.30	13.38	13.65	13.65	7.57%	3,659,054
Sep 24, 2025	12.51	12.74	12.50	12.69	12.69	0.87%	2,069,656
Sep 23, 2025	12.60	12.66	12.51	12.58	12.58	0.64%	1,271,524
Sep 22, 2025	12.48	12.58	12.40	12.50	12.50	1.63%	1,371,005
Sep 19, 2025	12.51	12.56	12.30	12.30	12.30	-0.16%	3,337,694
Sep 18, 2025	12.40	12.45	12.31	12.32	12.32	-1.28%	1,655,229
Sep 17, 2025	12.50	12.57	12.35	12.48	12.48	-0.40%	1,702,416
Sep 16, 2025	12.65	12.70	12.37	12.53	12.53	0.56%	1,948,403
Sep 15, 2025	12.36	12.47	12.30	12.46	12.46	0.81%	753,049
Sep 14, 2025	12.36	12.36	12.36	12.36	12.36	-0.88%	1,157,890
Sep 12, 2025	12.49	12.54	12.35	12.47	12.47	0.65%	1,148,623
Sep 11, 2025	12.07	12.42	12.07	12.39	12.39	1.14%	1,022,356
Sep 10, 2025	12.21	12.33	12.02	12.25	12.25	-2.23%	1,107,628
Sep 9, 2025	12.35	12.58	12.19	12.53	12.53	1.87%	1,584,550
Sep 8, 2025	12.36	12.40	12.27	12.30	12.30	-0.40%	1,013,007
Sep 5, 2025	12.45	12.46	12.26	12.35	12.35	0.49%	1,556,923
Sep 4, 2025	12.34	12.45	12.28	12.29	12.29	0.66%	1,754,647
Sep 3, 2025	12.50	12.54	12.18	12.21	12.21	-1.21%	1,965,229
Sep 2, 2025	12.49	12.57	12.22	12.36	12.36	-1.51%	1,280,966
Sep 1, 2025	12.39	12.56	12.25	12.55	12.55	0.24%	1,332,953
Aug 29, 2025	12.35	12.71	12.12	12.52	12.52	-0.08%	2,145,725
Aug 28, 2025	12.70	12.88	12.33	12.53	12.53	-1.49%	1,750,892
Aug 27, 2025	12.69	12.78	12.57	12.72	12.72	0.95%	1,514,268
Aug 26, 2025	12.58	12.72	12.43	12.60	12.60	-0.32%	3,096,267
Aug 25, 2025	12.33	12.73	12.28	12.64	12.64	5.25%	2,696,037
Aug 22, 2025	12.21	12.28	11.98	12.01	12.01	-1.31%	2,002,490
Aug 21, 2025	12.10	12.25	12.00	12.17	12.17	1.42%	925,905
Aug 20, 2025	12.25	12.25	11.85	12.00	12.00	-1.64%	1,256,995
Aug 19, 2025	12.12	12.28	12.05	12.20	12.20	-0.08%	2,661,934
Aug 18, 2025	12.10	12.23	12.07	12.21	12.21	0.25%	1,347,723
Aug 15, 2025	11.69	12.22	11.65	12.18	12.18	4.19%	1,802,822
Aug 14, 2025	11.72	11.77	11.61	11.69	11.69	-0.26%	1,311,816
Aug 13, 2025	11.69	11.79	11.61	11.72	11.72	0.60%	1,287,654