Stanmore Resources Limited (STMRF)
OTCMKTS · Delayed Price · Currency is USD
1.730
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
STMRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | 1,200 |
| Nov 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.87% | 200 |
| Oct 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -3.26% | 2,000 |
| Oct 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | - | 7,000 |
| Oct 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -0.54% | 1,005 |
| Oct 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -3.65% | 1,100 |
| Oct 9, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.90 | 6.67% | 1,950 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -1.10% | 1,500 |
| Oct 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | -2.67% | 1,500 |
| Sep 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -3.86% | 1,250 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -2.02% | 1,100 |
| Sep 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -4.80% | 1,000 |
| Sep 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.06 | -10.52% | 100 |
| Sep 9, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.30 | -0.85% | 3,000 |
| Sep 8, 2026 | 2.28 | 2.35 | 2.28 | 2.35 | 2.32 | 7.80% | 6,557 |
| Sep 4, 2026 | 2.22 | 2.25 | 2.18 | 2.18 | 2.15 | 9.00% | 1,400 |
| Sep 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 9.29% | 1,400 |
| Aug 25, 2026 | 1.83 | 1.93 | 1.83 | 1.83 | 1.81 | 5.78% | 1,773 |
| Aug 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -9.99% | 175 |
| Jul 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | 18.50% | 1,200 |
| Jul 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 7.42% | 1,550 |
| Jul 7, 2026 | 1.54 | 1.60 | 1.51 | 1.51 | 1.49 | -7.36% | 6,640 |
| Jul 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | 560 |
| Jul 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.21% | 2,500 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -7.82% | 500 |
| Jun 10, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.77 | -0.56% | 41,325 |
| May 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - | 25,000 |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - | 5,100 |
| May 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 10.43% | 50,000 |
| May 13, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.61 | 0.61% | 350,000 |
| May 11, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.60 | -9.99% | 50,000 |
| May 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 11.11% | 1,200 |