Stanmore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.27	2.36	2.23	2.31	2.31	1.76%	786,363
May 14, 2026	2.35	2.35	2.24	2.27	2.27	-3.81%	1,063,826
May 13, 2026	2.32	2.39	2.30	2.36	2.36	1.72%	1,196,075
May 12, 2026	2.40	2.42	2.31	2.32	2.32	-2.11%	1,680,740
May 11, 2026	2.32	2.37	2.31	2.37	2.37	1.28%	1,144,080
May 8, 2026	2.37	2.39	2.33	2.34	2.34	-1.68%	824,850
May 7, 2026	2.34	2.40	2.32	2.38	2.38	2.59%	1,407,567
May 6, 2026	2.31	2.33	2.26	2.32	2.32	0.43%	2,719,965
May 5, 2026	2.29	2.32	2.27	2.31	2.31	0.87%	935,815
May 4, 2026	2.32	2.34	2.28	2.29	2.29	-1.29%	1,013,178
May 1, 2026	2.34	2.39	2.32	2.32	2.32	-0.43%	1,684,357
Apr 30, 2026	2.30	2.35	2.25	2.33	2.33	3.10%	2,039,478
Apr 29, 2026	2.25	2.30	2.22	2.26	2.26	0.89%	2,324,389
Apr 28, 2026	2.25	2.26	2.21	2.24	2.24	0.45%	1,290,802
Apr 27, 2026	2.18	2.27	2.16	2.23	2.23	0.90%	1,046,782
Apr 24, 2026	2.15	2.22	2.12	2.21	2.21	2.31%	2,551,766
Apr 23, 2026	2.21	2.25	2.14	2.16	2.16	-1.37%	1,880,220
Apr 22, 2026	2.23	2.25	2.12	2.19	2.19	-1.79%	3,957,857
Apr 21, 2026	2.19	2.24	2.16	2.23	2.23	1.36%	1,726,728
Apr 20, 2026	2.32	2.33	2.19	2.20	2.20	-5.58%	2,616,482
Apr 17, 2026	2.50	2.51	2.25	2.33	2.33	-6.80%	4,860,556
Apr 16, 2026	2.55	2.58	2.48	2.50	2.50	-1.19%	1,458,216
Apr 15, 2026	2.59	2.59	2.53	2.53	2.53	-1.56%	1,152,851
Apr 14, 2026	2.55	2.59	2.52	2.57	2.57	0.78%	1,150,786
Apr 13, 2026	2.61	2.62	2.52	2.55	2.55	-0.39%	503,843
Apr 10, 2026	2.60	2.61	2.48	2.56	2.56	-3.40%	1,794,829
Apr 9, 2026	2.72	2.79	2.64	2.65	2.65	-1.85%	1,250,008
Apr 8, 2026	2.68	2.74	2.56	2.70	2.70	1.12%	2,606,505
Apr 7, 2026	2.70	2.71	2.62	2.67	2.67	3.09%	1,334,367
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%	2,057,470
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%	3,415,183
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%	1,363,491
Mar 12, 2026	2.81	2.90	2.79	2.82	2.82	0.71%	969,859
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