Stearman Resources Inc (CSE:STMN)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0100 (11.11%)
Sep 18, 2025, 4:00 PM EDT
Stearman Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,360,000 |
| Sep 17, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -25.00% | 181,000 |
| Sep 16, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 50.00% | 251,466 |
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,000 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,000 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 21,000 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 44,000 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 15,000 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.43% | 8,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 6,428 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -29.41% | 10,000 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,000 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 40,000 |
| Aug 14, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -14.29% | 55,000 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 66,000 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,500 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -25.00% | 1,450 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,000 |
| Aug 1, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | -7.14% | 21,500 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 6,523 |
| Jul 30, 2025 | 0.08 | 0.16 | 0.08 | 0.16 | 0.16 | 146.15% | 136,020 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.53% | 5,000 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 11,764 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Jul 22, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 36.36% | 15,000 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 37,000 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 72,000 |
| Jul 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 37.50% | 12,000 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.27% | 38,000 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 37.50% | 1,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,520 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 1,000 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 50,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |