Sheffield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.05	0.06	0.05	0.06	0.06	24.44%	1,486,058
Jun 2, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	384,575
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	972,475
May 29, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	775,758
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-	83,301
May 27, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	1,152,586
May 26, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	1,954,726
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	177,751
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	641,478
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	2,166,850
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	50,166
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-	661,859
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	479,043
May 14, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	25,000
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	582,800
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	1,024,735
May 11, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	499,268
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	101,763
May 7, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	341,988
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	256,804
May 5, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	1,096,806
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	144,428
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	130,041
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	916,817
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	1,130,368
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	132,834
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	918,437
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	122,987
Apr 22, 2026	0.04	0.04	0.03	0.03	0.03	-	9,530,027
Apr 21, 2026	0.03	0.04	0.03	0.03	0.03	-2.86%	34,498
Apr 20, 2026	0.04	0.04	0.03	0.04	0.04	-	290,387
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	1,197,534
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-	510,971
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-	645,178
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	36,256
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	378,591
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	610,143
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	119,770
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	282,836
Apr 7, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	1,517,719
Mar 31, 2026	0.05	0.05	0.05	0.05	0.05	-4.26%	423,462
Mar 30, 2026	0.05	0.05	0.05	0.05	0.05	-	220,765
Mar 27, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	347,332
Mar 26, 2026	0.05	0.05	0.05	0.05	0.05	-4.17%	221,773
Mar 25, 2026	0.05	0.05	0.05	0.05	0.05	4.35%	477,419
Mar 24, 2026	0.05	0.05	0.05	0.05	0.05	-4.17%	715,334
Mar 23, 2026	0.05	0.05	0.05	0.05	0.05	-5.88%	1,232,383
Mar 20, 2026	0.05	0.05	0.05	0.05	0.05	-1.92%	725,282
Mar 19, 2026	0.05	0.05	0.05	0.05	0.05	-5.45%	518,053
Mar 18, 2026	0.05	0.06	0.05	0.06	0.06	14.58%	653,160