Stanmore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.70	2.71	2.63	2.69	-	0.37%	812,968
Sep 24, 2026	2.67	2.72	2.66	2.68	2.68	-0.74%	1,073,344
Sep 23, 2026	2.76	2.83	2.67	2.70	2.70	-0.37%	1,177,064
Sep 22, 2026	2.75	2.77	2.68	2.71	2.71	-	2,038,795
Sep 21, 2026	2.68	2.74	2.62	2.71	2.71	1.12%	1,592,054
Sep 18, 2026	2.74	2.78	2.66	2.68	2.68	-3.60%	3,256,446
Sep 17, 2026	2.80	2.80	2.74	2.78	2.78	-0.71%	711,226
Sep 16, 2026	2.85	2.85	2.74	2.80	2.80	-1.75%	1,193,786
Sep 15, 2026	2.89	2.92	2.85	2.85	2.85	-1.72%	1,173,071
Sep 14, 2026	2.90	2.94	2.86	2.90	2.90	-0.34%	1,141,826
Sep 11, 2026	3.01	3.02	2.88	2.91	2.91	-3.96%	2,195,427
Sep 10, 2026	3.13	3.13	3.02	3.03	3.03	-2.57%	1,009,753
Sep 9, 2026	3.17	3.18	3.06	3.11	3.11	-0.96%	1,895,871
Sep 8, 2026	3.09	3.16	3.05	3.14	3.14	0.32%	1,404,586
Sep 7, 2026	3.14	3.24	3.08	3.13	3.13	3.30%	2,562,904
Sep 4, 2026	2.96	3.03	2.89	3.03	3.03	3.06%	2,988,052
Sep 3, 2026	2.87	2.95	2.86	2.94	2.94	2.44%	1,896,473
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