Sandfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.98	19.27	18.86	18.91	-	-0.21%	1,043,813
Jul 31, 2026	19.10	19.43	18.88	18.95	18.95	2.38%	1,072,377
Jul 30, 2026	18.66	18.92	18.34	18.51	18.51	-0.59%	894,765
Jul 29, 2026	18.69	18.84	18.32	18.62	18.62	1.03%	1,461,309
Jul 28, 2026	18.76	18.97	18.36	18.43	18.43	-4.21%	998,335
Jul 27, 2026	18.83	19.40	18.75	19.24	19.24	3.89%	1,504,195
Jul 24, 2026	18.73	18.98	18.44	18.52	18.52	-4.34%	1,537,183
Jul 23, 2026	19.50	19.87	19.27	19.36	19.36	3.58%	2,718,063
Jul 22, 2026	18.75	19.23	18.55	18.69	18.69	2.19%	1,941,850
Jul 21, 2026	17.84	18.29	17.56	18.29	18.29	2.41%	1,871,512
Jul 20, 2026	17.64	17.95	17.37	17.86	17.86	1.25%	1,280,854
Jul 17, 2026	18.15	18.22	17.53	17.64	17.64	-5.42%	1,641,185
Jul 16, 2026	18.88	18.96	18.37	18.65	18.65	-1.95%	895,209
Jul 15, 2026	19.26	19.30	18.79	19.02	19.02	0.90%	1,489,269
Jul 14, 2026	18.47	18.85	18.17	18.85	18.85	1.51%	870,583
Jul 13, 2026	18.56	18.72	18.11	18.57	18.57	-1.38%	1,383,179
Jul 10, 2026	18.70	19.11	18.64	18.83	18.83	3.75%	1,320,086
Jul 9, 2026	18.11	18.47	17.74	18.15	18.15	-0.71%	1,052,451
Jul 8, 2026	18.10	18.41	17.82	18.28	18.28	-1.24%	1,460,728
Jul 7, 2026	19.40	19.50	18.44	18.51	18.51	-3.99%	1,374,151
Jul 6, 2026	19.35	19.47	19.04	19.28	19.28	-0.31%	898,417
Jul 3, 2026	18.81	19.59	18.71	19.34	19.34	3.92%	1,174,253
Jul 2, 2026	19.49	19.49	18.52	18.61	18.61	-4.07%	2,753,886
Jul 1, 2026	19.75	19.97	19.40	19.40	19.40	1.09%	1,449,393
Jun 30, 2026	18.94	19.35	18.72	19.19	19.19	0.95%	1,873,641
Jun 29, 2026	19.05	19.28	18.60	19.01	19.01	0.64%	1,240,627
Jun 26, 2026	19.06	19.39	18.71	18.89	18.89	-0.42%	1,357,185
Jun 25, 2026	19.00	19.29	18.81	18.97	18.97	-3.56%	1,498,348
Jun 24, 2026	19.19	19.80	19.01	19.67	19.67	-1.30%	1,980,324
Jun 23, 2026	20.73	20.79	19.93	19.93	19.93	-3.77%	1,191,254
Jun 22, 2026	20.75	20.92	20.55	20.71	20.71	-0.05%	1,424,824
Jun 19, 2026	20.84	21.19	20.39	20.72	20.72	-2.49%	2,480,282
Jun 18, 2026	20.96	21.38	20.91	21.25	21.25	-1.16%	1,327,046
Jun 17, 2026	20.88	21.64	20.83	21.50	21.50	2.97%	1,506,949
Jun 16, 2026	20.70	21.11	20.59	20.88	20.88	0.05%	1,297,727
Jun 15, 2026	20.52	21.18	20.41	20.87	20.87	5.24%	1,745,334
Jun 12, 2026	19.63	19.97	19.36	19.83	19.83	8.07%	2,453,572
Jun 11, 2026	17.80	18.46	17.26	18.35	18.35	0.27%	2,563,474
Jun 10, 2026	18.50	18.79	18.07	18.30	18.30	-1.98%	1,394,823
Jun 9, 2026	18.15	18.84	17.53	18.67	18.67	-3.16%	2,199,512
Jun 5, 2026	19.50	19.55	19.08	19.28	19.28	-1.18%	680,234
Jun 4, 2026	19.92	19.99	19.48	19.51	19.51	-3.75%	723,732
Jun 3, 2026	20.50	20.64	20.27	20.27	20.27	1.35%	1,676,929
Jun 2, 2026	19.74	20.08	19.45	20.00	20.00	2.46%	2,130,276
Jun 1, 2026	19.30	19.82	19.29	19.52	19.52	-0.56%	900,119
May 29, 2026	19.61	19.83	19.39	19.63	19.63	3.42%	2,644,191
May 28, 2026	19.75	19.89	18.59	18.98	18.98	-4.00%	1,553,248
May 27, 2026	19.60	19.96	19.45	19.77	19.77	1.54%	1,517,605
May 26, 2026	19.06	19.51	18.91	19.47	19.47	2.26%	1,270,788
May 25, 2026	19.10	19.32	18.81	19.04	19.04	2.15%	1,021,506