Sandfire Resources America Inc. (TSXV:SFR)
Canada
· Delayed Price · Currency is CAD 0.3200
0.00 (0.00%)
Mar 25, 2025, 2:39 PM EST
TSXV:SFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 7,000 |
| Mar 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 500 |
| Mar 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 9,000 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Mar 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 6,900 |
| Mar 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,000 |
| Mar 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 27, 2025 | 0.32 | 0.32 | 0.27 | 0.32 | 0.32 | - | 71,000 |
| Feb 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 11,216 |
| Feb 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 15,500 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.94% | 15,500 |
| Feb 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.67% | 10,000 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Feb 10, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.81% | 3,530 |
| Feb 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 2,100 |
| Feb 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | - |
| Feb 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.72% | 2,100 |
| Feb 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.46% | 3,000 |
| Jan 29, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.63% | 7,800 |
| Jan 28, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 9,500 |
| Jan 27, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 4.69% | 9,546 |
| Jan 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 23, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -7.25% | 2,400 |
| Jan 22, 2025 | 0.24 | 0.35 | 0.24 | 0.35 | 0.35 | 11.29% | 87,227 |
| Jan 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 1,500 |
| Jan 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | - |
| 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% | - |