Sandfire Resources America Inc. (TSXV:SFR)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0150 (-5.08%)
Oct 24, 2025, 12:16 PM EDT
TSXV:SFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.46% | 500 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 60,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Oct 14, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -1.67% | 19,740 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 31,000 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 10,240 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 3,000 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Sep 23, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 13.46% | 14,000 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -13.33% | 3,000 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 3,500 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,010 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,010 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Sep 8, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 47,800 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 10,703 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 500 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 1,500 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 10,500 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |