Sandfire Resources America Inc. (TSXV:SFR)
Canada · Delayed Price · Currency is CAD 0.3450
0.00 (0.00%)
Nov 28, 2025, 4:10 PM EST
TSXV:SFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 18.97% | 500 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 1,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 1,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 4,140 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,807 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 21,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,150 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 6,050 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 3,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.27% | 18,000 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.46% | 500 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 60,000 |
| 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 | 1.69% | 1,000 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,000 |
| Sep 23, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 13.46% | 14,000 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -11.86% | 3,000 |
| 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 | -5.26% | 2,010 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 47,754 |
| 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 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 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -14.29% | 2,072 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 1,100 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 7,652 |
| Aug 6, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 12.50% | 68,314 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.68% | 1,220 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 1,000 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.55% | 500 |
| Jul 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 1,500 |
| Jul 9, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 8.47% | 11,234 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 4,000 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 19.61% | 2,597 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -12.07% | 27,500 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 500 |
| Jun 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.93% | 4,095 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.88% | 3,933 |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.03% | 500 |