Sandfire Resources America Inc. (TSXV:SFR)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Aug 26, 2026, 3:16 PM EST
TSXV:SFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | 2,218 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 1,100 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 1,000 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 6,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,900 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 15,000 |
| Aug 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 30,500 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 4,000 |
| Aug 10, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 20,676 |
| Aug 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 11,500 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 10,000 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 131,590 |
| Aug 4, 2026 | 0.29 | 0.30 | 0.22 | 0.22 | 0.22 | -21.43% | 35,512 |
| Jul 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 63,081 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 1,020 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 11,750 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 8,534 |
| Jul 20, 2026 | 0.37 | 0.37 | 0.26 | 0.27 | 0.27 | -28.38% | 91,650 |
| Jul 17, 2026 | 0.22 | 0.58 | 0.22 | 0.37 | 0.37 | 68.18% | 177,094 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,028 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,500 |
| Jul 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 21,000 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 5,000 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 10,000 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 526 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 5,000 |
| Jun 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 8,294 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,501 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 95,000 |
| Jun 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 5,000 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.30% | 2,000 |
| Jun 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 51,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 1,000 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,500 |
| May 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 6,668 |
| May 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.89% | 16,500 |
| May 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,000 |
| May 25, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 36,500 |
| May 22, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 19,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 8,200 |
| May 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 32,463 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,000 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,500 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 1,500 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 31,004 |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,171 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,002 |
| May 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 10,500 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 5,254 |