Stanmore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.68	2.70	2.56	2.65	-	-0.75%	1,685,027
Apr 7, 2026	2.70	2.71	2.62	2.67	2.67	3.09%	1,157,502
Apr 2, 2026	2.78	2.81	2.52	2.59	2.59	-7.50%	2,590,692
Apr 1, 2026	2.75	2.81	2.68	2.80	2.80	2.19%	6,775,283
Mar 31, 2026	2.81	2.87	2.73	2.74	2.74	-3.18%	1,639,424
Mar 30, 2026	2.75	2.89	2.75	2.83	2.83	1.07%	2,163,070
Mar 27, 2026	2.76	2.82	2.76	2.80	2.80	-	941,245
Mar 26, 2026	2.82	2.82	2.75	2.80	2.80	-0.71%	805,372
Mar 25, 2026	2.78	2.83	2.76	2.82	2.82	2.55%	1,358,500
Mar 24, 2026	2.81	2.81	2.71	2.75	2.75	0.36%	1,318,309
Mar 23, 2026	2.65	2.74	2.64	2.74	2.74	1.11%	1,233,791
Mar 20, 2026	2.57	2.77	2.55	2.71	2.71	5.86%	3,319,718
Mar 19, 2026	2.67	2.73	2.52	2.56	2.56	-6.23%	2,048,524
Mar 18, 2026	2.72	2.76	2.70	2.73	2.73	0.37%	583,320
Mar 17, 2026	2.70	2.78	2.63	2.72	2.72	1.87%	1,357,183
Mar 16, 2026	2.80	2.81	2.63	2.67	2.67	-6.64%	1,156,178
Mar 13, 2026	2.80	2.94	2.80	2.86	2.86	1.42%	1,189,297
Mar 12, 2026	2.81	2.90	2.79	2.82	2.82	0.71%	959,438
Mar 11, 2026	2.79	2.83	2.78	2.80	2.80	1.08%	2,026,698
Mar 10, 2026	2.77	2.84	2.70	2.77	2.77	0.73%	1,041,155
Mar 9, 2026	2.79	2.79	2.65	2.75	2.75	-1.79%	2,062,854
Mar 6, 2026	2.84	2.88	2.76	2.80	2.80	-4.11%	1,605,936
Mar 5, 2026	2.94	2.94	2.83	2.92	2.92	-1.35%	1,834,813
Mar 4, 2026	2.80	3.01	2.75	2.96	2.96	4.59%	3,627,165
Mar 3, 2026	2.87	2.92	2.79	2.83	2.83	-0.35%	1,067,503
Mar 2, 2026	2.73	2.85	2.66	2.84	2.84	7.58%	1,786,725
Feb 27, 2026	2.61	2.69	2.55	2.64	2.64	2.72%	3,661,120
Feb 26, 2026	2.65	2.65	2.54	2.57	2.57	-6.88%	1,576,861
Feb 25, 2026	2.77	2.82	2.71	2.76	2.64	-0.36%	1,479,781
Feb 24, 2026	2.77	2.83	2.67	2.77	2.64	-1.42%	1,889,129
Feb 23, 2026	2.73	2.90	2.73	2.81	2.68	6.84%	1,311,235
Feb 20, 2026	2.65	2.69	2.62	2.63	2.51	-3.31%	1,268,677
Feb 19, 2026	2.62	2.72	2.58	2.72	2.60	3.82%	1,784,771
Feb 18, 2026	2.58	2.63	2.55	2.62	2.50	1.95%	1,016,804
Feb 17, 2026	2.54	2.60	2.53	2.57	2.45	0.39%	625,507
Feb 16, 2026	2.54	2.59	2.48	2.56	2.44	1.19%	929,855
Feb 13, 2026	2.60	2.62	2.53	2.53	2.42	-4.53%	1,533,003
Feb 12, 2026	2.80	2.85	2.65	2.65	2.53	-6.36%	1,495,497
Feb 11, 2026	2.90	2.93	2.82	2.83	2.70	-3.41%	1,604,195
Feb 10, 2026	2.96	2.97	2.85	2.93	2.80	-1.01%	1,636,030
Feb 9, 2026	2.86	2.98	2.86	2.96	2.83	6.47%	1,554,873
Feb 6, 2026	2.90	2.94	2.78	2.78	2.65	-6.71%	1,995,793
Feb 5, 2026	3.00	3.07	2.92	2.98	2.85	-1.65%	2,134,150
Feb 4, 2026	2.98	3.05	2.93	3.03	2.89	2.02%	2,032,229
Feb 3, 2026	2.94	2.99	2.91	2.97	2.84	1.02%	1,623,693
Feb 2, 2026	2.90	3.01	2.87	2.94	2.81	-2.33%	3,679,737
Jan 30, 2026	3.05	3.12	2.94	3.01	2.87	-0.66%	6,397,009
Jan 29, 2026	2.94	3.05	2.91	3.03	2.89	3.41%	2,477,061
Jan 28, 2026	2.95	2.99	2.84	2.93	2.80	-2.33%	1,963,316
Jan 27, 2026	3.05	3.10	2.97	3.00	2.86	-1.96%	1,913,073