Stanmore Resources Limited (ASX:SMR)
Australia · Delayed Price · Currency is AUD 1.865
-0.045 (-2.36%)
Aug 29, 2025, 4:10 PM AEST
Stanmore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 2.36 | 2.46 | 2.36 | 2.44 | 2.44 | 1.67% | 939,242 |
| Aug 8, 2025 | 2.31 | 2.40 | 2.30 | 2.40 | 2.40 | 3.45% | 1,524,219 |
| Aug 7, 2025 | 2.20 | 2.34 | 2.20 | 2.32 | 2.32 | 3.11% | 1,965,162 |
| Aug 6, 2025 | 2.15 | 2.28 | 2.15 | 2.25 | 2.25 | 5.63% | 1,992,371 |
| Aug 5, 2025 | 2.17 | 2.19 | 2.13 | 2.13 | 2.13 | -0.93% | 1,793,840 |
| Aug 4, 2025 | 2.22 | 2.22 | 2.11 | 2.15 | 2.15 | 0.94% | 2,007,594 |
| Aug 1, 2025 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | - | 1,426,963 |
| Jul 31, 2025 | 2.24 | 2.24 | 2.12 | 2.13 | 2.13 | -6.99% | 1,145,507 |
| Jul 30, 2025 | 2.26 | 2.32 | 2.26 | 2.29 | 2.29 | 1.78% | 1,782,577 |
| Jul 29, 2025 | 2.28 | 2.28 | 2.22 | 2.25 | 2.25 | -1.75% | 2,136,100 |
| Jul 28, 2025 | 2.36 | 2.41 | 2.28 | 2.29 | 2.29 | -2.97% | 1,418,817 |
| Jul 25, 2025 | 2.45 | 2.45 | 2.35 | 2.36 | 2.36 | -3.67% | 2,364,429 |
| Jul 24, 2025 | 2.45 | 2.48 | 2.42 | 2.45 | 2.45 | -0.81% | 1,448,394 |
| Jul 23, 2025 | 2.44 | 2.51 | 2.41 | 2.47 | 2.47 | 2.07% | 5,807,906 |
| Jul 22, 2025 | 2.26 | 2.45 | 2.23 | 2.42 | 2.42 | 7.56% | 5,003,054 |
| Jul 21, 2025 | 2.17 | 2.26 | 2.15 | 2.25 | 2.25 | 3.69% | 1,359,512 |
| Jul 18, 2025 | 2.14 | 2.21 | 2.14 | 2.17 | 2.17 | 1.40% | 3,047,676 |
| Jul 17, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 1,570,542 |
| Jul 16, 2025 | 2.11 | 2.15 | 2.07 | 2.12 | 2.12 | 0.47% | 2,062,634 |
| Jul 15, 2025 | 2.17 | 2.19 | 2.10 | 2.11 | 2.11 | -1.86% | 715,143 |
| Jul 14, 2025 | 2.12 | 2.19 | 2.11 | 2.15 | 2.15 | 1.90% | 2,390,288 |
| Jul 11, 2025 | 2.07 | 2.16 | 2.07 | 2.11 | 2.11 | 3.94% | 1,678,085 |
| Jul 10, 2025 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -0.98% | 1,534,940 |
| Jul 9, 2025 | 1.98 | 2.07 | 1.96 | 2.05 | 2.05 | 5.67% | 2,023,215 |
| Jul 8, 2025 | 1.96 | 1.96 | 1.87 | 1.94 | 1.94 | - | 1,314,059 |
| Jul 7, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 1,101,851 |
| Jul 4, 2025 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | -2.46% | 1,411,183 |
| Jul 3, 2025 | 1.92 | 2.05 | 1.92 | 2.03 | 2.03 | 10.93% | 4,381,987 |
| Jul 2, 2025 | 1.87 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 3,012,687 |
| Jul 1, 2025 | 1.89 | 1.90 | 1.83 | 1.87 | 1.87 | - | 3,268,723 |
| Jun 30, 2025 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -2.09% | 2,532,912 |
| Jun 27, 2025 | 1.90 | 1.95 | 1.89 | 1.91 | 1.91 | 3.24% | 2,678,085 |
| Jun 26, 2025 | 1.83 | 1.88 | 1.81 | 1.85 | 1.85 | 1.09% | 1,587,060 |
| Jun 25, 2025 | 1.92 | 1.93 | 1.78 | 1.83 | 1.83 | -4.69% | 3,917,539 |
| Jun 24, 2025 | 1.92 | 1.94 | 1.86 | 1.92 | 1.92 | 1.59% | 2,360,318 |
| Jun 23, 2025 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | -2.07% | 2,798,280 |