Stanmore Resources Limited (STMRF)
OTCMKTS · Delayed Price · Currency is USD
1.990
0.00 (0.00%)
Mar 26, 2026, 4:00 PM EST
STMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 10.25% | 10,300 |
| Mar 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.72% | 170 |
| Mar 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | 3,750 |
| Mar 17, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 12,250 |
| Mar 16, 2026 | 1.93 | 1.93 | 1.86 | 1.93 | 1.93 | -3.50% | 11,150 |
| Mar 13, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 6,672 |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 10,000 |
| Mar 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | 2,550 |
| Mar 5, 2026 | 2.16 | 2.16 | 2.04 | 2.04 | 2.04 | -2.39% | 6,400 |
| Mar 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 8.57% | 5,050 |
| Feb 27, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -1.03% | 51,515 |
| Feb 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.77% | 1,000 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.26% | 2,973 |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.83% | 20,000 |
| Feb 12, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -8.15% | 3,550 |
| Feb 10, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.46% | 1,400 |
| Feb 9, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.74% | 5,709 |
| Feb 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | 1,000 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 500 |
| Jan 14, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | 10.11% | 1,246 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 8.54% | 7,000 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.92% | 650 |
| Dec 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | 10,000 |
| Dec 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 13.10% | 2,800 |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 4,900 |
| Nov 21, 2025 | 1.41 | 1.42 | 1.32 | 1.42 | 1.42 | -4.05% | 30,440 |
| Nov 20, 2025 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 184,900 |
| Nov 19, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 14.62% | 25,000 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | 345 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.58% | 100 |
| Nov 3, 2025 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | 2.70% | 383,973 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.41 | 1.48 | 1.48 | -4.52% | 96,675 |
| Oct 30, 2025 | 1.50 | 1.55 | 1.41 | 1.55 | 1.55 | 9.15% | 155,800 |
| Oct 29, 2025 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | -4.05% | 142,900 |
| Oct 24, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 5.71% | 7,000 |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 1,000 |
| Oct 21, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | -1.96% | 15,650 |
| Oct 17, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | -1.29% | 4,700 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -19.27% | 252,348 |
| Oct 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 30.61% | 933,830 |
| Oct 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 300 |
| Sep 30, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 6.46% | 2,050 |
| Sep 29, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 77,275 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | 5,000 |
| Sep 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | 1,345 |