Sandfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	20.60	21.26	20.49	21.26	-	2.90%	1,910,624
Sep 15, 2026	20.88	20.99	20.54	20.66	20.66	-1.48%	1,656,217
Sep 14, 2026	21.26	21.65	20.97	20.97	20.97	-1.36%	2,235,366
Sep 11, 2026	21.00	21.26	20.60	21.26	21.26	-5.38%	2,332,958
Sep 10, 2026	22.35	22.62	22.20	22.47	22.47	-0.58%	1,809,696
Sep 9, 2026	22.90	23.04	22.56	22.95	22.60	2.00%	1,923,611
Sep 8, 2026	22.49	22.67	22.19	22.50	22.16	0.13%	1,510,702
Sep 7, 2026	22.59	22.79	22.35	22.47	22.13	-0.53%	768,233
Sep 4, 2026	22.75	22.79	22.31	22.59	22.25	0.67%	1,954,195
Sep 3, 2026	22.60	22.73	22.27	22.44	22.10	0.31%	1,418,092
Sep 2, 2026	22.26	22.49	21.79	22.37	22.03	-3.03%	2,181,524
Sep 1, 2026	22.78	23.07	22.53	23.07	22.72	0.57%	1,592,649
Aug 31, 2026	23.08	23.18	22.57	22.94	22.59	-1.71%	2,261,803
Aug 28, 2026	23.37	23.43	22.99	23.34	22.98	0.30%	1,437,403
Aug 27, 2026	23.17	23.75	22.85	23.27	22.92	-3.64%	2,563,007
Aug 26, 2026	24.88	25.00	23.98	24.15	23.78	6.01%	3,514,033
Aug 25, 2026	22.45	22.94	22.45	22.78	22.43	1.52%	1,347,918
Aug 24, 2026	22.32	22.63	22.10	22.44	22.10	3.65%	2,127,711
Aug 21, 2026	21.58	21.65	21.15	21.65	21.32	0.84%	1,476,372
Aug 20, 2026	21.70	21.91	21.46	21.47	21.14	2.73%	2,096,667
Aug 19, 2026	20.66	21.20	20.43	20.90	20.58	0.24%	1,146,207
Aug 18, 2026	21.17	21.42	20.77	20.85	20.53	-2.02%	1,094,415
Aug 17, 2026	20.95	21.43	20.36	21.28	20.96	2.11%	1,023,863
Aug 14, 2026	20.63	20.84	20.45	20.84	20.52	-1.33%	1,235,524
Aug 13, 2026	21.30	21.62	21.03	21.12	20.80	-2.09%	964,408
Aug 12, 2026	21.01	21.72	20.91	21.57	21.24	1.17%	1,075,495
Aug 11, 2026	21.21	21.71	21.19	21.32	20.99	0.80%	1,870,555
Aug 10, 2026	21.15	21.33	21.02	21.15	20.83	0.24%	1,255,967
Aug 7, 2026	20.73	21.20	20.61	21.10	20.78	1.15%	2,252,037
Aug 6, 2026	21.08	21.38	20.82	20.86	20.54	1.02%	2,688,018
Aug 5, 2026	20.26	20.65	20.26	20.65	20.34	3.77%	2,513,154
Aug 4, 2026	19.21	20.00	19.21	19.90	19.60	3.92%	2,101,602
Aug 3, 2026	18.98	19.27	18.86	19.15	18.86	1.06%	911,148
Jul 31, 2026	19.10	19.43	18.88	18.95	18.66	2.38%	1,072,377
Jul 30, 2026	18.66	18.92	18.34	18.51	18.23	-0.59%	894,765
Jul 29, 2026	18.69	18.84	18.32	18.62	18.34	1.03%	1,461,309
Jul 28, 2026	18.76	18.97	18.36	18.43	18.15	-4.21%	1,002,215
Jul 27, 2026	18.83	19.40	18.75	19.24	18.95	3.89%	1,504,195
Jul 24, 2026	18.73	18.98	18.44	18.52	18.24	-4.34%	1,537,183
Jul 23, 2026	19.50	19.87	19.27	19.36	19.06	3.58%	2,718,765
Jul 22, 2026	18.75	19.23	18.55	18.69	18.40	2.19%	1,941,850
Jul 21, 2026	17.84	18.29	17.56	18.29	18.01	2.41%	1,880,167
Jul 20, 2026	17.64	17.95	17.37	17.86	17.59	1.25%	1,280,854
Jul 17, 2026	18.15	18.22	17.53	17.64	17.37	-5.42%	1,641,185
Jul 16, 2026	18.88	18.96	18.37	18.65	18.37	-1.95%	924,177
Jul 15, 2026	19.26	19.30	18.79	19.02	18.73	0.90%	1,495,432
Jul 14, 2026	18.47	18.85	18.17	18.85	18.56	1.51%	876,523
Jul 13, 2026	18.56	18.72	18.11	18.57	18.29	-1.38%	1,383,179
Jul 10, 2026	18.70	19.11	18.64	18.83	18.54	3.75%	1,320,086
Jul 9, 2026	18.11	18.47	17.74	18.15	17.87	-0.71%	1,052,451