Sandfire Resources America Inc. (TSXV: SFR)
Canada
· Delayed Price · Currency is CAD 0.310
-0.015 (-4.62%)
Jan 21, 2025, 2:49 PM EST
TSXV: SFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | -12.16% | 3,500 |
| Jan 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | - |
| Jan 13, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 15.87% | 10,400 |
| Jan 10, 2025 | 0.39 | 0.39 | 0.32 | 0.32 | 0.32 | -18.18% | 7,000 |
| Jan 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 30.51% | 5,000 |
| Jan 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 15.69% | 30,500 |
| Jan 7, 2025 | 0.36 | 0.36 | 0.25 | 0.26 | 0.26 | -39.29% | 31,511 |
| Jan 6, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 7.01% | 44,000 |
| Jan 3, 2025 | 0.33 | 0.42 | 0.33 | 0.39 | 0.39 | 30.83% | 13,805 |
| Jan 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 31, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 30, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 1,630 |
| Dec 27, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 24, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 1,900 |
| Dec 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 20, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Dec 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 2,000 |
| Dec 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Dec 17, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 4,000 |
| Dec 16, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 13, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 12, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 8,000 |
| Dec 11, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 10, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 9, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 6, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 8,000 |
| Dec 5, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 3, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 2, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 28, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 27, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 700 |
| Nov 26, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 25, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 22, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 8,515 |
| Nov 21, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 20, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Nov 19, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 103,000 |
| Nov 18, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 22,900 |
| Nov 15, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 5,000 |
| Nov 14, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,000 |
| Nov 13, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 10,000 |
| Nov 12, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -14.71% | 2,001 |
| Nov 11, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 14.29% | 2,500 |
| Nov 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.83% | 500 |
| Nov 7, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 11,500 |
| Nov 6, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Nov 5, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 12.50% | 10,000 |
| Nov 4, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Nov 1, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 9,300 |
| Oct 31, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Oct 30, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Oct 29, 2024 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -10.61% | 3,000 |
| Oct 28, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 25, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 24, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 23, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 22, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 21, 2024 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 17.86% | 22,501 |
| Oct 18, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 200 |
| Oct 17, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -9.68% | 32,400 |
| Oct 16, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 15, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 14.81% | 1,645 |
| Oct 11, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 10, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 9, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 10,613 |
| Oct 8, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 4,000 |
| Oct 7, 2024 | 0.32 | 0.33 | 0.28 | 0.28 | 0.28 | -1.79% | 14,028 |
| Oct 4, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 3, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Oct 2, 2024 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -14.06% | 4,000 |
| Oct 1, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 30, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 27, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Sep 26, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 12.50% | 20,500 |
| Sep 25, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 500 |
| Sep 24, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 23, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 12,000 |
| Sep 20, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 19, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 9,500 |
| Sep 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Sep 17, 2024 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | -4.84% | 9,600 |
| Sep 16, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 13, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 12, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 11, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 10, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 9, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 6, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 5, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 4, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 3, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | - |
| Aug 30, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 1,000 |
| Aug 29, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 28, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Aug 27, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.62% | 500 |
| Aug 26, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.94% | 3,125 |