Skip to main content
Sandfire Resources Limited (ASX:SFR)
Australia flag Australia · Delayed Price · Currency is AUD
17.09
-1.81 (-9.58%)
At close: Mar 6, 2026

Sandfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6717.9017.0917.0917.09-9.58%3,831,623
Mar 5, 202619.0419.1518.5518.9018.900.05%1,824,232
Mar 4, 202618.8619.2118.5218.8918.89-2.93%1,422,153
Mar 3, 202620.4520.4819.3119.4619.46-5.21%1,116,854
Mar 2, 202620.6020.7020.3320.5320.531.68%1,511,138
Feb 27, 202620.5620.5720.1220.1920.19-1.27%1,587,715
Feb 26, 202620.4020.6420.2320.4520.45-0.15%1,134,329
Feb 25, 202620.7520.7520.0420.4820.482.20%1,826,806
Feb 24, 202619.8320.2219.7220.0420.041.88%2,166,315
Feb 23, 202619.0719.7618.9519.6719.674.41%1,980,462
Feb 20, 202618.8918.9418.3518.8418.84-0.69%2,239,052
Feb 19, 202619.3919.3918.5018.9718.970.11%2,267,467
Feb 18, 202618.6018.9518.3318.9518.950.69%1,977,967
Feb 17, 202619.0019.0618.6518.8218.82-0.42%1,849,542
Feb 16, 202618.8819.0618.7418.9018.900.11%1,316,830
Feb 13, 202618.8419.0218.6218.8818.88-3.53%1,828,581
Feb 12, 202619.7019.8519.2719.5719.570.15%1,169,703
Feb 11, 202619.5419.7019.0719.5419.540.83%1,080,747
Feb 10, 202619.7919.7919.3819.3819.380.05%1,555,000
Feb 9, 202619.0619.5218.9419.3719.374.42%1,297,444
Feb 6, 202618.2218.7918.0618.5518.55-1.90%2,387,026
Feb 5, 202619.4819.5718.5118.9118.91-5.83%2,368,489
Feb 4, 202620.1920.7820.0820.0820.081.21%2,257,530
Feb 3, 202619.4120.0219.2019.8419.844.04%2,247,981
Feb 2, 202619.1119.4018.6719.0719.07-3.93%3,938,133
Jan 30, 202621.4821.7519.6119.8519.85-6.85%4,716,015
Jan 29, 202620.2321.3120.0421.3121.315.23%3,325,331
Jan 28, 202619.9520.3619.5520.2520.252.74%3,770,163
Jan 27, 202619.3919.7219.2519.7119.713.41%6,480,533
Jan 23, 202619.0319.1518.8719.0619.06-0.26%1,961,833
Jan 22, 202619.8919.8918.5819.1119.11-1.34%1,761,527
Jan 21, 202619.1919.3719.0119.3719.372.27%2,204,711
Jan 20, 202619.0519.1518.8418.9418.94-0.94%1,697,037
Jan 19, 202619.2019.2218.8419.1219.12-0.16%2,101,724
Jan 16, 202619.3719.4519.0919.1519.150.31%1,878,049
Jan 15, 202619.1919.6119.0919.0919.090.10%2,980,818
Jan 14, 202619.1319.2018.9319.0719.07-0.21%1,358,195
Jan 13, 202619.5819.5819.1019.1119.111.87%1,991,975
Jan 12, 202619.0919.1118.6218.7618.760.59%1,830,045
Jan 9, 202618.8018.9418.5018.6518.65-0.85%1,185,588
Jan 8, 202618.8118.9718.6918.8118.81-1.05%1,707,726
Jan 7, 202619.2419.3118.8919.0119.010.11%2,741,529
Jan 6, 202619.0019.4318.7618.9918.992.93%1,878,965
Jan 5, 202618.1518.4518.1218.4518.452.50%1,659,498
Jan 2, 202617.9618.0717.7618.0018.000.45%634,110
Dec 31, 202517.6217.9617.6117.9217.921.88%1,689,721
Dec 30, 202517.1817.5917.0217.5917.59-1.62%1,169,760
Dec 29, 202518.0018.1817.8017.8817.880.06%1,351,712
Dec 24, 202517.8117.9717.7617.8717.871.13%808,964
Dec 23, 202517.8317.8917.3317.6717.670.40%1,812,905
Dec 22, 202517.2817.6017.1317.6017.604.20%2,091,308
Dec 19, 202517.0917.2516.8916.8916.89-0.88%3,753,920
Dec 18, 202516.7717.0716.7317.0417.041.31%1,758,066
Dec 17, 202516.6016.9316.5316.8216.821.02%1,780,612
Dec 16, 202516.7516.8616.5216.6516.65-1.19%1,692,170
Dec 15, 202516.9817.0116.6116.8516.85-1.52%1,527,768
Dec 12, 202517.0317.1816.9417.1117.112.15%2,028,526
Dec 11, 202516.7616.9416.6416.7516.751.15%1,176,015
Dec 10, 202516.7016.7216.4916.5616.56-0.24%984,131
Dec 9, 202517.0217.0516.5316.6016.60-1.72%1,210,172
Dec 8, 202517.0017.2016.8416.8916.890.06%1,228,105
Dec 5, 202516.7116.8916.5416.8816.880.30%1,138,011
Dec 4, 202517.0317.2016.8316.8316.833.00%2,009,098
Dec 3, 202516.2816.4116.1716.3416.340.37%861,726
Dec 2, 202515.9716.3315.9416.2816.282.13%1,625,993
Dec 1, 202516.0016.4415.6315.9415.941.34%1,671,017
Nov 28, 202515.5515.7815.5315.7315.731.16%1,121,900
Nov 27, 202516.0016.0115.4815.5515.55-1.58%711,910
Nov 26, 202515.6315.8415.5915.8015.801.87%1,292,282
Nov 25, 202515.4115.6515.3015.5115.512.24%1,301,598
Nov 24, 202515.2015.3215.0315.1715.171.13%1,528,528
Nov 21, 202515.1015.3214.9115.0015.00-5.18%2,030,946
Nov 20, 202515.6015.9615.5915.8215.823.40%2,145,917
Nov 19, 202515.6115.6815.2315.3015.30-2.55%2,150,995
Nov 18, 202516.1016.2915.7015.7015.70-3.80%1,035,456
Nov 17, 202516.0916.3216.0316.3216.320.43%1,149,208
Nov 14, 202516.3116.4216.0116.2516.25-2.58%1,222,158
Nov 13, 202516.5916.6816.1216.6816.681.40%1,448,103
Nov 12, 202516.3716.6316.3216.4516.451.11%1,275,398
Nov 11, 202516.2816.3816.1216.2716.271.24%938,725
Nov 10, 202515.9616.0715.7916.0716.072.16%1,140,718
Nov 7, 202515.8115.8915.7115.7315.73-0.57%766,918
Nov 6, 202515.8015.9415.6215.8215.821.41%1,074,057
Nov 5, 202515.3515.6515.0315.6015.60-0.70%1,451,695
Nov 4, 202516.0116.1215.6815.7115.71-2.48%1,775,161
Nov 3, 202516.4616.4916.0116.1116.11-0.80%1,037,560
Oct 31, 202516.3216.6216.0216.2416.24-0.61%3,527,433
Oct 30, 202516.1016.4716.1016.3416.342.64%2,032,180
Oct 29, 202515.6915.9815.6715.9215.922.98%1,400,550
Oct 28, 202515.9215.9315.2415.4615.46-3.56%1,819,700
Oct 27, 202515.8016.1715.6516.0316.032.76%1,885,193
Oct 24, 202515.6015.8815.5415.6015.601.17%1,139,764
Oct 23, 202515.1915.4215.0715.4215.421.25%1,662,260
Oct 22, 202515.6515.6615.1415.2315.23-4.27%2,539,170
Oct 21, 202516.0016.2615.8715.9115.911.14%1,134,262
Oct 20, 202515.3815.8115.0015.7315.730.19%2,007,102
Oct 17, 202515.6215.7215.3915.7015.70-0.44%2,007,242
Oct 16, 202516.0416.0815.7315.7715.77-2.23%2,071,233
Oct 15, 202516.1916.2615.9716.1316.13-0.12%1,616,311
Oct 14, 202516.1116.3516.0316.1516.153.13%1,697,732