Stanmore Resources Limited (ASX:SMR)
Australia · Delayed Price · Currency is AUD 2.290
-0.040 (-1.72%)
Oct 17, 2025, 4:10 PM AEST
Stanmore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.32 | 2.34 | 2.25 | 2.29 | 2.29 | -1.72% | 1,576,846 |
| Oct 16, 2025 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | 0.43% | 1,200,762 |
| Oct 15, 2025 | 2.26 | 2.35 | 2.26 | 2.32 | 2.32 | 2.20% | 2,546,280 |
| Oct 14, 2025 | 2.28 | 2.30 | 2.26 | 2.27 | 2.27 | 1.34% | 1,469,251 |
| Oct 13, 2025 | 2.25 | 2.30 | 2.20 | 2.24 | 2.24 | -1.75% | 1,657,391 |
| Oct 10, 2025 | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | -3.39% | 2,294,315 |
| Oct 9, 2025 | 2.32 | 2.37 | 2.29 | 2.36 | 2.36 | 1.72% | 2,070,484 |
| Oct 8, 2025 | 2.29 | 2.32 | 2.25 | 2.32 | 2.32 | 4.04% | 2,785,637 |
| Oct 7, 2025 | 2.29 | 2.30 | 2.23 | 2.23 | 2.23 | -2.62% | 1,248,794 |
| Oct 6, 2025 | 2.32 | 2.33 | 2.28 | 2.29 | 2.29 | - | 1,286,088 |
| Oct 5, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | - | 53,297 |
| Oct 3, 2025 | 2.28 | 2.31 | 2.25 | 2.29 | 2.29 | 0.44% | 1,724,408 |
| Oct 2, 2025 | 2.20 | 2.29 | 2.17 | 2.28 | 2.28 | 5.56% | 3,226,343 |
| Oct 1, 2025 | 2.13 | 2.19 | 2.10 | 2.16 | 2.16 | 1.41% | 1,832,324 |
| Sep 30, 2025 | 2.06 | 2.15 | 2.02 | 2.13 | 2.13 | 9.23% | 4,066,288 |
| Sep 29, 2025 | 2.01 | 2.03 | 1.94 | 1.95 | 1.95 | -3.47% | 2,448,576 |
| Sep 26, 2025 | 2.02 | 2.09 | 2.01 | 2.02 | 2.02 | -1.94% | 3,522,135 |
| Sep 25, 2025 | 1.97 | 2.08 | 1.96 | 2.06 | 2.06 | 5.10% | 2,127,490 |
| Sep 24, 2025 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | 0.51% | 1,586,002 |
| Sep 23, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 1,519,833 |
| Sep 22, 2025 | 1.96 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 2,786,257 |
| Sep 19, 2025 | 1.93 | 2.03 | 1.93 | 1.96 | 1.96 | 2.08% | 9,308,252 |
| Sep 18, 2025 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | 0.52% | 1,998,204 |
| Sep 17, 2025 | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | 2.14% | 3,656,858 |
| Sep 16, 2025 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 2.75% | 2,901,307 |
| Sep 15, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 3.41% | 2,398,900 |
| Sep 12, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 1,142,767 |
| Sep 11, 2025 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | -0.57% | 1,338,745 |
| Sep 10, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -2.22% | 1,351,751 |
| Sep 9, 2025 | 1.82 | 1.84 | 1.77 | 1.80 | 1.80 | -1.10% | 1,780,454 |
| Sep 8, 2025 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | 1.68% | 3,294,014 |
| Sep 5, 2025 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | - | 5,786,126 |
| Sep 4, 2025 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -1.10% | 2,327,421 |
| Sep 3, 2025 | 1.86 | 1.88 | 1.81 | 1.81 | 1.81 | -2.69% | 3,203,465 |
| Sep 2, 2025 | 1.93 | 1.94 | 1.84 | 1.86 | 1.86 | -4.62% | 2,549,065 |
| Sep 1, 2025 | 1.86 | 1.96 | 1.84 | 1.95 | 1.95 | 4.28% | 1,683,585 |
| Aug 29, 2025 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -2.09% | 2,978,896 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 5,132,722 |
| Aug 27, 2025 | 1.97 | 2.03 | 1.94 | 1.94 | 1.94 | -1.02% | 2,926,797 |
| Aug 26, 2025 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | 2,487,415 |
| Aug 25, 2025 | 2.10 | 2.10 | 1.95 | 2.06 | 2.06 | -5.50% | 3,542,248 |
| Aug 22, 2025 | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | -0.46% | 1,137,368 |
| Aug 21, 2025 | 2.19 | 2.22 | 2.13 | 2.19 | 2.19 | 0.92% | 2,660,872 |
| Aug 20, 2025 | 2.29 | 2.30 | 2.17 | 2.17 | 2.17 | -6.06% | 2,393,877 |
| Aug 19, 2025 | 2.32 | 2.34 | 2.30 | 2.31 | 2.31 | -0.43% | 1,109,627 |
| Aug 18, 2025 | 2.36 | 2.36 | 2.29 | 2.32 | 2.32 | -1.69% | 1,107,482 |
| Aug 15, 2025 | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | -0.42% | 943,532 |
| Aug 14, 2025 | 2.43 | 2.47 | 2.35 | 2.37 | 2.37 | -2.47% | 1,352,345 |
| Aug 13, 2025 | 2.49 | 2.52 | 2.43 | 2.43 | 2.43 | -1.62% | 1,489,113 |
| Aug 12, 2025 | 2.44 | 2.47 | 2.42 | 2.47 | 2.47 | 1.23% | 2,162,249 |