Stanmore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.92	2.97	2.83	2.87	2.87	-1.71%	1,512,817
Sep 1, 2026	2.80	2.92	2.80	2.92	2.92	6.57%	4,067,496
Aug 31, 2026	2.63	2.78	2.63	2.74	2.74	3.01%	2,191,850
Aug 28, 2026	2.68	2.70	2.60	2.66	2.66	0.38%	1,233,674
Aug 27, 2026	2.53	2.65	2.50	2.65	2.65	4.74%	1,220,323
Aug 26, 2026	2.59	2.61	2.53	2.53	2.53	-2.32%	1,119,994
Aug 25, 2026	2.72	2.75	2.57	2.59	2.59	-4.78%	2,287,824
Aug 24, 2026	2.61	2.82	2.60	2.72	2.72	1.49%	1,796,536
Aug 21, 2026	2.70	2.75	2.63	2.68	2.68	0.75%	717,746
Aug 20, 2026	2.65	2.70	2.60	2.66	2.66	1.92%	811,022
Aug 19, 2026	2.60	2.64	2.57	2.61	2.61	-	911,200
Aug 18, 2026	2.59	2.66	2.55	2.61	2.61	0.77%	711,485
Aug 17, 2026	2.57	2.65	2.57	2.59	2.59	-	698,148
Aug 14, 2026	2.57	2.59	2.53	2.59	2.59	1.17%	1,084,078
Aug 13, 2026	2.51	2.59	2.51	2.56	2.56	2.81%	1,416,146
Aug 12, 2026	2.53	2.54	2.46	2.49	2.49	-1.97%	848,438
Aug 11, 2026	2.48	2.54	2.47	2.54	2.54	2.83%	546,351
Aug 10, 2026	2.45	2.49	2.42	2.47	2.47	2.07%	645,169
Aug 7, 2026	2.41	2.46	2.41	2.42	2.42	0.83%	488,170
Aug 6, 2026	2.36	2.43	2.36	2.40	2.40	0.84%	1,071,533
Aug 5, 2026	2.36	2.40	2.34	2.38	2.38	0.85%	966,333
Aug 4, 2026	2.31	2.38	2.25	2.36	2.36	2.16%	3,012,832
Aug 3, 2026	2.29	2.33	2.24	2.31	2.31	-	1,191,034
Jul 31, 2026	2.44	2.46	2.31	2.31	2.31	-4.15%	1,982,605
Jul 30, 2026	2.45	2.46	2.36	2.41	2.41	-0.82%	654,369
Jul 29, 2026	2.41	2.52	2.36	2.43	2.43	1.25%	1,305,477
Jul 28, 2026	2.66	2.70	2.38	2.40	2.40	-11.76%	2,825,491
Jul 27, 2026	2.90	2.90	2.68	2.72	2.72	-4.56%	1,207,902
Jul 24, 2026	2.87	2.90	2.80	2.85	2.85	-0.35%	1,377,328
Jul 23, 2026	2.80	2.90	2.78	2.86	2.86	4.00%	1,302,425
Jul 22, 2026	2.69	2.81	2.69	2.75	2.75	1.48%	2,169,594
Jul 21, 2026	2.78	2.81	2.71	2.71	2.71	-2.52%	1,257,808
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