Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandfire Resources America Inc (TSV: SFR )

0.3050 +0.0750 (+32.61%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.3600 0.3800 0.3600 0.3700 30,266 +0.01(+2.78%)
May 30, 2024 0.3600 0.3600 0.3600 0.3600 2,000 +0.01(+2.86%)
May 29, 2024 0.3650 0.3650 0.3400 0.3500 5,000 +0.00(+0.00%)
May 28, 2024 0.3400 0.3550 0.3250 0.3500 16,542 +0.07(+25.00%)
May 27, 2024 0.3100 0.3100 0.2800 0.2800 15,000 -0.09(-25.33%)
May 24, 2024 0.3750 0.3750 0.3750 0.3750 11,500 +0.01(+2.74%)
May 23, 2024 0.3800 0.3800 0.3600 0.3650 13,200 -0.02(-3.95%)
May 22, 2024 0.3800 0.3800 0.3800 0.3800 29,000 -0.01(-1.30%)
May 15, 2024 0.3850 0 +0.02(+4.05%)
May 14, 2024 0.4000 0.4650 0.3700 0.3700 18,441 -0.03(-6.33%)
May 13, 2024 0.3950 0.3950 0.3950 0.3950 1,500 +0.02(+3.95%)
May 10, 2024 0.3750 0.3800 0.3750 0.3800 10,000 +0.00(+0.00%)
May 09, 2024 0.3800 0.3850 0.3800 0.3800 13,000 -0.02(-3.80%)
May 08, 2024 0.4000 0.4000 0.3950 0.3950 7,000 +0.11(+36.21%)
May 07, 2024 0.2700 0.2900 0.2700 0.2900 1,000 +0.02(+9.43%)
May 06, 2024 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+1.92%)
May 03, 2024 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Apr 25, 2024 0.2600 0 -0.02(-7.14%)
Apr 19, 2024 0.2800 34 +0.00(+0.00%)
Apr 17, 2024 0.2800 0 +0.00(+0.00%)
Apr 15, 2024 0.2800 0 +0.00(+0.00%)
Apr 12, 2024 0.2800 0.2800 0.2550 0.2800 9,987 +0.00(+0.00%)
Apr 11, 2024 0.2800 0.2800 0.2800 0.2800 11,000 +0.00(+0.00%)
Apr 10, 2024 0.2900 0.3000 0.2800 0.2800 147,838 +0.01(+1.82%)
Apr 09, 2024 0.2500 0.2750 0.2500 0.2750 69,025 +0.03(+10.00%)
Apr 08, 2024 0.2600 0.2600 0.2400 0.2500 24,003 -0.03(-10.71%)
Apr 05, 2024 0.2500 0.2800 0.2500 0.2800 47,500 +0.03(+12.00%)
Apr 04, 2024 0.2450 0.2500 0.2450 0.2500 64,500 +0.02(+6.38%)
Apr 03, 2024 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-2.08%)
Apr 02, 2024 0.2250 0.2750 0.2250 0.2400 107,083 -0.01(-4.00%)
Apr 01, 2024 0.2500 0.2500 0.2500 0.2500 29,500 +0.00(+0.00%)
Mar 28, 2024 0.2500 0 +0.00(+0.00%)
Mar 27, 2024 0.2450 0.2500 0.2450 0.2500 7,000 +0.01(+4.17%)
Mar 26, 2024 0.2500 0.2500 0.2400 0.2400 17,150 -0.01(-4.00%)
Mar 25, 2024 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Mar 22, 2024 0.2450 0.2500 0.2450 0.2500 57,750 +0.00(+0.00%)
Mar 21, 2024 0.2500 0.2500 0.2400 0.2500 49,411 +0.00(+0.00%)
Mar 20, 2024 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Mar 19, 2024 0.2850 0.2850 0.2450 0.2450 124,166 -0.02(-5.77%)
Mar 18, 2024 0.2600 0.2600 0.2600 0.2600 3,500 +0.02(+8.33%)
Mar 15, 2024 0.2400 0.2500 0.2400 0.2400 111,420 +0.01(+2.13%)
Mar 14, 2024 0.2450 0.2450 0.2350 0.2350 11,500 -0.02(-6.00%)
Mar 13, 2024 0.2450 0.2500 0.2400 0.2500 102,448 +0.01(+4.17%)
Mar 12, 2024 0.2500 0.2500 0.2400 0.2400 6,500 -0.02(-5.88%)
Mar 11, 2024 0.2750 0.2750 0.2550 0.2550 33,885 -0.02(-5.56%)
Mar 07, 2024 0.2700 60 +0.00(+0.00%)
Mar 06, 2024 0.2800 0.2800 0.2700 0.2700 9,000 +0.00(+0.00%)
Mar 05, 2024 0.3000 0.3000 0.2700 0.2700 155,678 -0.02(-6.90%)
Mar 04, 2024 0.2600 0.3200 0.2550 0.2900 244,832 +0.01(+5.45%)
Mar 01, 2024 0.3050 0.3050 0.2700 0.2750 192,376 -0.01(-1.79%)
Feb 29, 2024 0.2850 0.3100 0.2600 0.2800 544,326 +0.03(+12.00%)
Feb 28, 2024 0.1850 0.2500 0.1800 0.2500 247,275 +0.07(+38.89%)
Feb 27, 2024 0.0800 0.1800 0.0800 0.1800 847,281 +0.10(+125.00%)
Feb 26, 2024 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Feb 20, 2024 0.0750 0 -0.01(-16.67%)
Feb 12, 2024 0.0900 0 -0.01(-5.26%)
Feb 09, 2024 0.0800 0.0950 0.0750 0.0950 36,200 +0.02(+26.67%)
Feb 07, 2024 0.0750 0 -0.01(-6.25%)
Feb 01, 2024 0.0800 0 -0.01(-5.88%)
Jan 26, 2024 0.0850 0 +0.00(+0.00%)
Jan 23, 2024 0.0850 0 +0.01(+13.33%)
Jan 22, 2024 0.0850 0.0850 0.0750 0.0750 44,999 -0.01(-11.76%)
Jan 19, 2024 0.1050 0.1150 0.0850 0.0850 106,700 -0.01(-15.00%)
Jan 18, 2024 0.0900 0.1000 0.0900 0.1000 32,000 +0.01(+17.65%)
Jan 12, 2024 0.0850 0 -0.00(-5.56%)
Jan 11, 2024 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jan 08, 2024 0.0900 8 +0.00(+0.00%)
Jan 05, 2024 0.0900 0.0900 0.0900 0.0900 93,870 -0.01(-10.00%)
Jan 03, 2024 0.1000 0 +0.01(+17.65%)
Dec 28, 2023 0.0850 0 +0.00(+0.00%)
Dec 27, 2023 0.1050 0.1100 0.0850 0.0850 168,111 -0.03(-29.17%)
Dec 19, 2023 0.1200 0 +0.01(+9.09%)
Dec 15, 2023 0.1100 0 +0.01(+10.00%)
Dec 14, 2023 0.0950 0.1000 0.0950 0.1000 17,000 -0.01(-9.09%)
Dec 08, 2023 0.1100 0 +0.01(+10.00%)
Dec 07, 2023 0.0900 0.1000 0.0900 0.1000 10,000 +0.01(+5.26%)
Dec 05, 2023 0.0950 0 +0.00(+0.00%)
Dec 04, 2023 0.0850 0.0950 0.0850 0.0950 174,000 +0.00(+0.00%)
Dec 01, 2023 0.0900 0.0950 0.0850 0.0950 23,000 -0.01(-5.00%)
Nov 30, 2023 0.0900 0.1000 0.0900 0.1000 10,949 +0.01(+11.11%)
Nov 28, 2023 0.0900 0 -0.01(-14.29%)
Nov 27, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Nov 22, 2023 0.1050 0 +0.00(+5.00%)
Nov 21, 2023 0.1000 0.1000 0.1000 0.1000 3,200 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.09%)
Nov 17, 2023 0.1250 0.1250 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 15, 2023 0.1100 0 +0.02(+22.22%)
Nov 14, 2023 0.1150 0.1150 0.0900 0.0900 19,741 -0.01(-14.29%)
Nov 13, 2023 0.1000 0.1050 0.1000 0.1050 8,500 +0.00(+5.00%)
Nov 09, 2023 0.1000 0 -0.01(-13.04%)
Nov 08, 2023 0.1050 0.1150 0.1050 0.1150 10,500 +0.01(+9.52%)
Nov 07, 2023 0.1000 0.1100 0.1000 0.1050 135,000 +0.00(+5.00%)
Nov 06, 2023 0.0950 0.1000 0.0950 0.1000 102,000 +0.01(+11.11%)
Nov 03, 2023 0.0900 0.0900 0.0900 0.0900 59,969 +0.00(+0.00%)
Nov 02, 2023 0.0900 0.0900 0.0900 0.0900 8,156 +0.00(+0.00%)
Oct 26, 2023 0.0900 393 +0.01(+12.50%)
Oct 24, 2023 0.0800 0 -0.01(-15.79%)
Oct 23, 2023 0.0950 0.0950 0.0950 0.0950 15,430 +0.00(+0.00%)
Oct 19, 2023 0.0950 0 +0.00(+0.00%)
Oct 13, 2023 0.0950 0 +0.01(+5.56%)
Oct 06, 2023 0.0900 910 +0.00(+0.00%)
Oct 04, 2023 0.0900 0 +0.00(+0.00%)
Oct 03, 2023 0.0900 0.0900 0.0900 0.0900 53,500 +0.01(+12.50%)
Oct 02, 2023 0.0750 0.0800 0.0750 0.0800 11,333 -0.01(-5.88%)
Sep 29, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Sep 28, 2023 0.0800 0.0950 0.0800 0.0850 179,000 +0.00(+0.00%)
Sep 27, 2023 0.0850 0.0850 0.0850 0.0850 11,065 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Sep 15, 2023 0.0950 0 +0.01(+5.56%)
Sep 14, 2023 0.0900 0.0900 0.0900 0.0900 2,540 +0.00(+5.88%)
Sep 13, 2023 0.0800 0.0850 0.0800 0.0850 19,500 +0.01(+6.25%)
Sep 12, 2023 0.0950 0.0950 0.0750 0.0800 168,937 -0.01(-15.79%)
Sep 07, 2023 0.0950 0 -0.01(-13.64%)
Sep 05, 2023 0.1100 273 +0.00(+0.00%)
Sep 01, 2023 0.1100 0 +0.00(+0.00%)
Aug 29, 2023 0.1100 0 +0.01(+10.00%)
Aug 25, 2023 0.1000 0 +0.01(+11.11%)
Aug 24, 2023 0.1000 0.1000 0.0900 0.0900 18,904 -0.01(-14.29%)
Aug 23, 2023 0.1050 0.1050 0.1050 0.1050 9,360 +0.00(+5.00%)
Aug 22, 2023 0.1000 0.1000 0.1000 0.1000 3,000 -0.00(-4.76%)
Aug 18, 2023 0.1050 0 -0.01(-12.50%)
Aug 17, 2023 0.1150 0.1200 0.1150 0.1200 34,000 +0.01(+14.29%)
Aug 11, 2023 0.1050 0 +0.01(+10.53%)
Aug 10, 2023 0.1050 0.1050 0.0950 0.0950 51,837 -0.01(-13.64%)
Aug 08, 2023 0.1100 58 +0.02(+22.22%)
Aug 04, 2023 0.0900 0 +0.00(+0.00%)
Aug 03, 2023 0.1000 0.1000 0.0900 0.0900 56,000 -0.02(-18.18%)
Jul 28, 2023 0.1100 0 -0.01(-4.35%)
Jul 27, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+15.00%)
Jul 25, 2023 0.1000 0 -0.02(-16.67%)
Jul 07, 2023 0.1200 0 +0.01(+9.09%)
Jul 06, 2023 0.1000 0.1100 0.1000 0.1100 17,000 +0.01(+10.00%)
Jul 05, 2023 0.1100 0.1100 0.1000 0.1000 48,760 -0.02(-20.00%)
Jul 04, 2023 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+13.64%)
Jun 27, 2023 0.1100 0 +0.00(+0.00%)
Jun 26, 2023 0.1100 0.1100 0.1100 0.1100 45,500 -0.01(-8.33%)
Jun 22, 2023 0.1200 0 +0.00(+0.00%)
Jun 21, 2023 0.1200 0.1200 0.1200 0.1200 2,800 +0.00(+0.00%)
Jun 16, 2023 0.1200 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.