Stanmore Resources Limited (ASX:SMR)
Australia · Delayed Price · Currency is AUD 1.955
+0.035 (1.82%)
Sep 19, 2025, 4:11 PM AEST
Stanmore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.93 | 2.03 | 1.93 | 1.96 | 1.96 | 2.08% | 7,219,222 |
| Sep 18, 2025 | 1.91 | 1.96 | 1.89 | 1.92 | 1.92 | 1.05% | 1,998,204 |
| Sep 17, 2025 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 2,400,388 |
| 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 | 1.75 | 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 | 1.79 | 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 |
| 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 |