Sandfire Resources America Inc. (TSXV:SFR)
Canada
· Delayed Price · Currency is CAD 0.2900
0.00 (0.00%)
May 6, 2025, 3:59 PM EDT
TSXV:SFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 500 |
| 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 |
| Mar 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| 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 | - | - |