Sandfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	19.85	20.02	19.58	19.75	19.75	-1.05%	1,975,818
May 13, 2026	19.58	20.48	19.54	19.96	19.96	4.50%	2,420,176
May 12, 2026	19.00	19.14	18.89	19.10	19.10	3.08%	1,638,165
May 11, 2026	18.10	18.79	18.10	18.53	18.53	2.89%	1,908,719
May 8, 2026	17.52	18.06	17.48	18.01	18.01	0.50%	1,488,997
May 7, 2026	17.50	17.97	17.42	17.92	17.92	5.72%	1,740,369
May 6, 2026	16.81	16.95	16.50	16.95	16.95	2.17%	1,394,314
May 5, 2026	16.33	16.65	16.29	16.59	16.59	-0.96%	1,251,592
May 4, 2026	16.78	16.91	16.64	16.75	16.75	-0.18%	987,481
May 1, 2026	16.87	17.01	16.46	16.78	16.78	2.88%	1,761,916
Apr 30, 2026	16.50	16.58	16.29	16.31	16.31	-2.34%	1,470,807
Apr 29, 2026	16.38	16.70	16.28	16.70	16.70	-0.12%	860,306
Apr 28, 2026	17.05	17.14	16.62	16.72	16.72	-2.90%	1,442,700
Apr 27, 2026	16.82	17.40	16.77	17.22	17.22	0.94%	709,888
Apr 24, 2026	17.32	17.39	17.01	17.06	17.06	-0.93%	1,166,494
Apr 23, 2026	18.40	18.44	17.08	17.22	17.22	-3.64%	2,168,304
Apr 22, 2026	17.63	17.87	17.55	17.87	17.87	-0.78%	1,660,183
Apr 21, 2026	18.08	18.27	17.79	18.01	18.01	-1.04%	1,069,051
Apr 20, 2026	18.04	18.35	17.74	18.20	18.20	-0.11%	1,401,123
Apr 17, 2026	17.95	18.26	17.72	18.22	18.22	0.50%	1,950,043
Apr 16, 2026	17.96	18.13	17.60	18.13	18.13	0.11%	1,372,295
Apr 15, 2026	18.06	18.26	17.91	18.11	18.11	3.19%	1,612,732
Apr 14, 2026	17.71	17.90	17.32	17.55	17.55	3.30%	2,389,015
Apr 13, 2026	16.73	16.99	16.58	16.99	16.99	-2.19%	1,683,289
Apr 10, 2026	16.97	17.47	16.70	17.37	17.37	-0.23%	1,519,338
Apr 9, 2026	17.49	17.69	17.16	17.41	17.41	-4.02%	2,451,676
Apr 8, 2026	17.64	18.30	17.54	18.14	18.14	9.81%	2,616,583
Apr 7, 2026	16.95	16.95	16.38	16.52	16.52	0.92%	909,730
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