Stanmore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.91	3.00	2.90	3.00	3.00	2.74%	1,873,368
Jan 15, 2026	3.07	3.10	2.90	2.92	2.92	-3.95%	2,351,452
Jan 14, 2026	2.73	3.04	2.71	3.04	3.04	12.18%	3,767,354
Jan 13, 2026	2.70	2.75	2.68	2.71	2.71	0.37%	2,818,052
Jan 12, 2026	2.65	2.72	2.62	2.70	2.70	3.85%	1,349,277
Jan 9, 2026	2.64	2.69	2.58	2.60	2.60	-1.89%	1,117,304
Jan 8, 2026	2.70	2.72	2.63	2.65	2.65	-1.12%	1,622,631
Jan 7, 2026	2.68	2.70	2.62	2.68	2.68	0.37%	1,280,617
Jan 6, 2026	2.53	2.67	2.51	2.67	2.67	5.53%	1,604,092
Jan 5, 2026	2.42	2.59	2.41	2.53	2.53	5.42%	2,026,435
Jan 2, 2026	2.33	2.41	2.33	2.40	2.40	3.45%	756,170
Dec 31, 2025	2.37	2.38	2.32	2.32	2.32	-2.11%	715,637
Dec 30, 2025	2.37	2.41	2.33	2.37	2.37	0.42%	613,048
Dec 29, 2025	2.37	2.41	2.36	2.36	2.36	-0.42%	3,079,098
Dec 24, 2025	2.38	2.42	2.37	2.37	2.37	-	1,080,466
Dec 23, 2025	2.44	2.45	2.37	2.37	2.37	-2.07%	637,105
Dec 22, 2025	2.38	2.47	2.38	2.42	2.42	1.68%	1,556,521
Dec 19, 2025	2.40	2.42	2.37	2.38	2.38	0.42%	2,971,936
Dec 18, 2025	2.39	2.42	2.36	2.37	2.37	-	1,326,733
Dec 17, 2025	2.45	2.45	2.33	2.37	2.37	0.42%	2,104,409
Dec 16, 2025	2.44	2.44	2.34	2.36	2.36	-2.07%	1,024,110
Dec 15, 2025	2.43	2.45	2.39	2.41	2.41	-1.23%	806,007
Dec 12, 2025	2.47	2.49	2.44	2.44	2.44	1.24%	2,202,970
Dec 11, 2025	2.45	2.48	2.39	2.41	2.41	0.42%	1,024,179
Dec 10, 2025	2.40	2.41	2.33	2.40	2.40	0.42%	1,388,850
Dec 9, 2025	2.39	2.42	2.36	2.39	2.39	-1.65%	1,317,763
Dec 8, 2025	2.48	2.48	2.40	2.43	2.43	-1.62%	575,209
Dec 5, 2025	2.45	2.50	2.43	2.47	2.47	-	1,085,664
Dec 4, 2025	2.53	2.56	2.43	2.47	2.47	0.41%	2,226,895
Dec 3, 2025	2.45	2.53	2.40	2.46	2.46	3.36%	2,140,200
Dec 2, 2025	2.30	2.38	2.29	2.38	2.38	3.93%	1,460,053
Dec 1, 2025	2.30	2.33	2.26	2.29	2.29	-0.43%	686,237
Nov 28, 2025	2.26	2.32	2.25	2.30	2.30	2.22%	1,787,944
Nov 27, 2025	2.22	2.28	2.21	2.25	2.25	-	825,768
Nov 26, 2025	2.19	2.28	2.19	2.25	2.25	3.21%	952,814
Nov 25, 2025	2.15	2.20	2.13	2.18	2.18	2.35%	1,153,718
Nov 24, 2025	2.11	2.17	2.10	2.13	2.13	1.91%	1,994,270
Nov 21, 2025	2.18	2.18	2.08	2.09	2.09	-6.28%	2,094,098
Nov 20, 2025	2.17	2.23	2.15	2.23	2.23	2.76%	996,368
Nov 19, 2025	2.15	2.19	2.13	2.17	2.17	1.88%	786,440
Nov 18, 2025	2.25	2.25	2.11	2.13	2.13	-3.62%	1,042,009
Nov 17, 2025	2.24	2.24	2.18	2.21	2.21	-1.34%	1,163,263
Nov 14, 2025	2.26	2.27	2.21	2.24	2.24	-2.18%	1,132,005
Nov 13, 2025	2.28	2.33	2.26	2.29	2.29	0.88%	2,339,184
Nov 12, 2025	2.28	2.29	2.22	2.27	2.27	-0.87%	1,094,422
Nov 11, 2025	2.26	2.32	2.24	2.29	2.29	1.78%	2,129,622
Nov 10, 2025	2.18	2.27	2.18	2.25	2.25	3.21%	801,322
Nov 7, 2025	2.16	2.20	2.12	2.18	2.18	0.93%	1,326,064
Nov 6, 2025	2.16	2.18	2.13	2.16	2.16	-	946,379
Nov 5, 2025	2.15	2.16	2.05	2.16	2.16	-2.26%	1,786,966