Sandfire Resources America Inc. (TSXV:SFR)
Canada
· Delayed Price · Currency is CAD 0.3050
0.00 (0.00%)
Jun 6, 2025, 2:44 PM EDT
TSXV:SFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jun 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | - |
| Jun 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.93% | 4,100 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 3,933 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.84% | - |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.03% | 500 |
| May 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.71% | 500 |
| May 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| May 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.06% | 35,210 |
| May 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 10.71% | 4,700 |
| May 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| May 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 13,100 |
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 500 |
| May 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| May 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 5,106 |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Apr 29, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | -7.81% | 1,000 |
| Apr 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Apr 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 1,000 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 3,000 |
| Apr 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.94% | 500 |
| Apr 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Apr 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 5.00% | 3,500 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 24,020 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Apr 2, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.81% | 7,100 |
| Apr 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,100 |