Sandfire Resources America Inc. (TSXV: SFR)

TSXV: SFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	0.32	0.32	0.32	0.32	0.32	-	5,047
Aug 22, 2024	0.33	0.33	0.31	0.32	0.32	-10.00%	6,400
Aug 21, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 20, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	-
Aug 19, 2024	0.35	0.35	0.35	0.35	0.35	1.47%	5,000
Aug 16, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 15, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 14, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 13, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 12, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	-
Aug 9, 2024	0.34	0.34	0.34	0.34	0.34	-	6,000
Aug 8, 2024	0.34	0.34	0.34	0.34	0.34	1.52%	3,000
Aug 7, 2024	0.33	0.33	0.33	0.33	0.33	1.54%	-
Aug 6, 2024	0.33	0.33	0.33	0.33	0.33	-7.14%	1,000
Aug 2, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 1, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	-
Jul 31, 2024	0.32	0.35	0.32	0.35	0.35	-	7,200
Jul 30, 2024	0.35	0.35	0.35	0.35	0.35	4.55%	10,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.