Stanmore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.78	2.81	2.75	2.77	-	-0.54%	672,199
Jul 20, 2026	2.72	2.80	2.70	2.78	2.78	3.35%	1,448,675
Jul 17, 2026	2.70	2.74	2.64	2.69	2.69	-1.47%	1,708,632
Jul 16, 2026	2.75	2.79	2.69	2.73	2.73	-	1,739,313
Jul 15, 2026	2.70	2.74	2.67	2.73	2.73	2.63%	1,985,486
Jul 14, 2026	2.52	2.71	2.52	2.66	2.66	8.13%	2,256,523
Jul 13, 2026	2.37	2.48	2.37	2.46	2.46	4.68%	1,415,466
Jul 10, 2026	2.38	2.40	2.34	2.35	2.35	-1.67%	952,273
Jul 9, 2026	2.37	2.45	2.33	2.39	2.39	1.27%	1,800,616
Jul 8, 2026	2.34	2.38	2.29	2.36	2.36	3.51%	961,070
Jul 7, 2026	2.35	2.36	2.27	2.28	2.28	-0.87%	1,861,518
Jul 6, 2026	2.31	2.33	2.29	2.30	2.30	-	1,478,157
Jul 3, 2026	2.30	2.32	2.25	2.30	2.30	0.44%	847,521
Jul 2, 2026	2.34	2.34	2.24	2.29	2.29	-0.43%	1,367,683
Jul 1, 2026	2.33	2.34	2.28	2.30	2.30	-1.29%	1,066,269
Jun 30, 2026	2.36	2.39	2.27	2.33	2.33	-1.69%	1,997,562
Jun 29, 2026	2.40	2.41	2.35	2.37	2.37	-0.84%	851,750
Jun 26, 2026	2.36	2.42	2.35	2.39	2.39	-0.42%	1,650,890
Jun 25, 2026	2.42	2.44	2.37	2.40	2.40	-1.64%	1,160,972
Jun 24, 2026	2.47	2.47	2.40	2.44	2.44	0.41%	1,071,447
Jun 23, 2026	2.56	2.56	2.43	2.43	2.43	-1.62%	1,131,530
Jun 22, 2026	2.45	2.48	2.42	2.47	2.47	0.41%	897,040
Jun 19, 2026	2.50	2.51	2.44	2.46	2.46	-2.38%	3,689,207
Jun 18, 2026	2.62	2.62	2.52	2.52	2.52	-2.70%	1,034,072
Jun 17, 2026	2.65	2.65	2.51	2.59	2.59	-2.26%	1,593,962
Jun 16, 2026	2.66	2.68	2.60	2.65	2.65	-1.12%	1,441,905
Jun 15, 2026	2.72	2.77	2.65	2.68	2.68	-0.37%	1,416,691
Jun 12, 2026	2.70	2.74	2.65	2.69	2.69	-0.37%	1,184,764
Jun 11, 2026	2.69	2.71	2.64	2.70	2.70	0.37%	1,102,572
Jun 10, 2026	2.75	2.75	2.64	2.69	2.69	-2.54%	2,094,165
Jun 9, 2026	2.79	2.82	2.75	2.76	2.76	-4.17%	1,720,604
Jun 5, 2026	2.94	2.94	2.83	2.88	2.88	-2.37%	1,717,223
Jun 4, 2026	2.81	2.96	2.75	2.95	2.95	3.15%	2,791,574
Jun 3, 2026	2.79	2.86	2.75	2.86	2.86	3.25%	2,029,189
Jun 2, 2026	2.84	2.89	2.73	2.77	2.77	-3.48%	1,746,425
Jun 1, 2026	2.71	2.87	2.64	2.87	2.87	4.36%	3,516,280
May 29, 2026	2.72	2.75	2.66	2.75	2.75	4.56%	3,941,414
May 28, 2026	2.56	2.66	2.53	2.63	2.63	1.94%	3,483,553
May 27, 2026	2.54	2.60	2.51	2.58	2.58	2.38%	2,533,244
May 26, 2026	2.49	2.57	2.46	2.52	2.52	0.80%	2,078,448
May 25, 2026	2.43	2.62	2.42	2.50	2.50	3.31%	3,303,716
May 22, 2026	2.41	2.43	2.37	2.42	2.42	0.41%	1,129,908
May 21, 2026	2.57	2.57	2.37	2.41	2.41	-7.66%	2,469,517
May 20, 2026	2.50	2.64	2.47	2.61	2.61	4.40%	2,641,943
May 19, 2026	2.43	2.60	2.43	2.50	2.50	5.93%	3,546,202
May 18, 2026	2.31	2.36	2.25	2.36	2.36	2.16%	2,386,505
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