Sheffield Resources Limited (ASX:SFX)
Australia · Delayed Price · Currency is AUD 0.0470
-0.0040 (-7.84%)
Mar 13, 2026, 3:43 PM AEST
Sheffield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,770 |
| Mar 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.92% | 337,466 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 753,337 |
| Mar 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.00% | 1,167,596 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.54% | 420,908 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.73% | 633,872 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | 451,352 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 524,046 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 335,853 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 273,084 |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.80% | 627,192 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.34% | 181,585 |
| Feb 25, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 217,486 |
| Feb 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 421,665 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 292,016 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 150,396 |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 99,541 |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 77,081 |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 108,938 |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 62,284 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.15% | 2,397,324 |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 71,056 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 45,548 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 165,193 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 145,532 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 485,696 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 290,847 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.94% | 111,221 |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 803,054 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.09% | 395,736 |
| Jan 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.33% | 624,433 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.62% | 418,107 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.14% | 356,576 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 1,022,151 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,271,635 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | 277,166 |
| Jan 19, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 10.98% | 887,776 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 385,085 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 288,334 |
| Jan 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.38% | 273,659 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 105,636 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 71,071 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 93,120 |
| Jan 8, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 552,571 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 7.50% | 823,374 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.11% | 383,294 |
| Jan 5, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 21.92% | 1,783,656 |
| Jan 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.35% | 236,795 |
| Dec 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 34,883 |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 108,103 |