Sandfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	11.56	11.70	11.47	11.65	11.65	0.09%	1,157,569
Aug 11, 2025	11.68	11.80	11.57	11.64	11.64	1.04%	1,679,304
Aug 8, 2025	11.35	11.56	11.33	11.52	11.52	1.59%	886,547
Aug 7, 2025	11.26	11.42	11.17	11.34	11.34	0.80%	1,218,140
Aug 6, 2025	11.10	11.34	11.03	11.25	11.25	1.53%	1,172,068
Aug 5, 2025	11.12	11.13	10.96	11.08	11.08	1.56%	999,680
Aug 4, 2025	10.96	10.96	10.81	10.91	10.91	-1.00%	2,292,193
Aug 1, 2025	10.78	11.15	10.61	11.02	11.02	3.57%	3,212,728
Jul 31, 2025	10.30	10.80	10.11	10.64	10.64	-4.23%	5,452,931
Jul 30, 2025	11.11	11.16	10.97	11.11	11.11	-0.45%	1,766,496
Jul 29, 2025	10.98	11.21	10.88	11.16	11.16	1.55%	1,981,724
Jul 28, 2025	11.12	11.14	10.93	10.99	10.99	-0.63%	1,091,681
Jul 25, 2025	11.11	11.16	10.99	11.06	11.06	-1.60%	1,178,950
Jul 24, 2025	11.25	11.31	11.12	11.24	11.24	-0.27%	2,212,637
Jul 23, 2025	11.20	11.35	11.06	11.27	11.27	0.99%	2,290,755
Jul 22, 2025	11.14	11.20	11.04	11.16	11.16	0.36%	977,116