Sandfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.25	17.60	16.16	16.37	16.37	-3.31%	2,003,311
Apr 1, 2026	17.01	17.16	16.38	16.93	16.93	5.61%	3,046,393
Mar 31, 2026	15.68	16.20	15.51	16.03	16.03	0.63%	1,869,235
Mar 30, 2026	15.72	15.95	15.60	15.93	15.93	0.31%	1,661,539
Mar 27, 2026	15.40	15.91	15.34	15.88	15.88	-0.31%	1,766,955
Mar 26, 2026	16.28	16.42	15.69	15.93	15.93	-2.81%	2,302,956
Mar 25, 2026	15.85	16.56	15.75	16.39	16.39	7.76%	2,858,713
Mar 24, 2026	16.05	16.29	15.20	15.21	15.21	3.33%	3,566,013
Mar 23, 2026	15.00	15.26	14.41	14.72	14.72	-5.64%	3,907,998
Mar 20, 2026	15.39	15.89	15.22	15.60	15.60	-0.76%	9,304,016
Mar 19, 2026	16.10	16.17	15.50	15.72	15.72	-5.98%	3,011,072
Mar 18, 2026	16.18	16.72	16.17	16.72	16.72	0.66%	1,357,002
Mar 17, 2026	16.83	16.83	16.35	16.61	16.61	0.18%	1,366,670
Mar 16, 2026	16.20	16.66	16.05	16.58	16.58	-1.49%	1,877,898
Mar 13, 2026	16.92	17.33	16.58	16.83	16.83	0.84%	1,881,273
Mar 12, 2026	16.76	16.95	16.54	16.69	16.69	-1.53%	1,789,870
Mar 11, 2026	16.67	17.00	16.62	16.95	16.95	2.11%	2,001,304
Mar 10, 2026	16.65	16.75	16.33	16.60	16.60	5.80%	2,748,033
Mar 9, 2026	15.58	16.38	15.24	15.69	15.69	-8.19%	6,118,716
Mar 6, 2026	17.67	17.90	17.09	17.09	17.09	-9.58%	3,831,623
Mar 5, 2026	19.04	19.15	18.55	18.90	18.90	0.05%	1,824,232
Mar 4, 2026	18.86	19.21	18.52	18.89	18.89	-2.93%	1,422,153
Mar 3, 2026	20.45	20.48	19.31	19.46	19.46	-5.21%	1,116,854
Mar 2, 2026	20.60	20.70	20.33	20.53	20.53	1.68%	1,511,138
Feb 27, 2026	20.56	20.57	20.12	20.19	20.19	-1.27%	1,587,715
Feb 26, 2026	20.40	20.64	20.23	20.45	20.45	-0.15%	1,134,329
Feb 25, 2026	20.75	20.75	20.04	20.48	20.48	2.20%	1,826,806
Feb 24, 2026	19.83	20.22	19.72	20.04	20.04	1.88%	2,166,315
Feb 23, 2026	19.07	19.76	18.95	19.67	19.67	4.41%	1,980,462
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