Sandfire Resources Limited (ASX:SFR)
Australia
· Delayed Price · Currency is AUD 16.88
+0.05 (0.30%)
At close: Dec 5, 2025
Sandfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.71 | 16.89 | 16.54 | 16.88 | 16.88 | 0.30% | 1,138,011 |
| Dec 4, 2025 | 17.03 | 17.20 | 16.83 | 16.83 | 16.83 | 3.00% | 2,009,098 |
| Dec 3, 2025 | 16.28 | 16.41 | 16.17 | 16.34 | 16.34 | 0.37% | 861,726 |
| Dec 2, 2025 | 15.97 | 16.33 | 15.94 | 16.28 | 16.28 | 2.13% | 1,625,993 |
| Dec 1, 2025 | 16.00 | 16.44 | 15.63 | 15.94 | 15.94 | 1.34% | 1,671,017 |
| Nov 28, 2025 | 15.55 | 15.78 | 15.53 | 15.73 | 15.73 | 1.16% | 1,121,900 |
| Nov 27, 2025 | 16.00 | 16.01 | 15.48 | 15.55 | 15.55 | -1.58% | 711,910 |
| Nov 26, 2025 | 15.63 | 15.84 | 15.59 | 15.80 | 15.80 | 1.87% | 1,292,282 |
| Nov 25, 2025 | 15.41 | 15.65 | 15.30 | 15.51 | 15.51 | 2.24% | 1,301,598 |
| Nov 24, 2025 | 15.20 | 15.32 | 15.03 | 15.17 | 15.17 | 1.13% | 1,528,528 |
| Nov 21, 2025 | 15.10 | 15.32 | 14.91 | 15.00 | 15.00 | -5.18% | 2,030,946 |
| Nov 20, 2025 | 15.60 | 15.96 | 15.59 | 15.82 | 15.82 | 3.40% | 2,145,917 |
| Nov 19, 2025 | 15.61 | 15.68 | 15.23 | 15.30 | 15.30 | -2.55% | 2,150,995 |
| Nov 18, 2025 | 16.10 | 16.29 | 15.70 | 15.70 | 15.70 | -3.80% | 1,035,456 |
| Nov 17, 2025 | 16.09 | 16.32 | 16.03 | 16.32 | 16.32 | 0.43% | 1,149,208 |
| Nov 14, 2025 | 16.31 | 16.42 | 16.01 | 16.25 | 16.25 | -2.58% | 1,222,158 |
| Nov 13, 2025 | 16.59 | 16.68 | 16.12 | 16.68 | 16.68 | 1.40% | 1,448,103 |
| Nov 12, 2025 | 16.37 | 16.63 | 16.32 | 16.45 | 16.45 | 1.11% | 1,275,398 |
| Nov 11, 2025 | 16.28 | 16.38 | 16.12 | 16.27 | 16.27 | 1.24% | 938,725 |
| Nov 10, 2025 | 15.96 | 16.07 | 15.79 | 16.07 | 16.07 | 2.16% | 1,140,718 |
| Nov 7, 2025 | 15.81 | 15.89 | 15.71 | 15.73 | 15.73 | -0.57% | 766,918 |
| Nov 6, 2025 | 15.80 | 15.94 | 15.62 | 15.82 | 15.82 | 1.41% | 1,074,057 |
| Nov 5, 2025 | 15.35 | 15.65 | 15.03 | 15.60 | 15.60 | -0.70% | 1,451,695 |
| Nov 4, 2025 | 16.01 | 16.12 | 15.68 | 15.71 | 15.71 | -2.48% | 1,775,161 |
| Nov 3, 2025 | 16.46 | 16.49 | 16.01 | 16.11 | 16.11 | -0.80% | 1,037,560 |
| Oct 31, 2025 | 16.32 | 16.62 | 16.02 | 16.24 | 16.24 | -0.61% | 3,527,433 |
| Oct 30, 2025 | 16.10 | 16.47 | 16.10 | 16.34 | 16.34 | 2.64% | 2,032,180 |
| Oct 29, 2025 | 15.69 | 15.98 | 15.67 | 15.92 | 15.92 | 2.98% | 1,400,550 |
| Oct 28, 2025 | 15.92 | 15.93 | 15.24 | 15.46 | 15.46 | -3.56% | 1,819,700 |
| Oct 27, 2025 | 15.80 | 16.17 | 15.65 | 16.03 | 16.03 | 2.76% | 1,885,193 |
| Oct 24, 2025 | 15.60 | 15.88 | 15.54 | 15.60 | 15.60 | 1.17% | 1,139,764 |
| Oct 23, 2025 | 15.19 | 15.42 | 15.07 | 15.42 | 15.42 | 1.25% | 1,662,260 |
| Oct 22, 2025 | 15.65 | 15.66 | 15.14 | 15.23 | 15.23 | -4.27% | 2,539,170 |
| Oct 21, 2025 | 16.00 | 16.26 | 15.87 | 15.91 | 15.91 | 1.14% | 1,134,262 |
| Oct 20, 2025 | 15.38 | 15.81 | 15.00 | 15.73 | 15.73 | 0.19% | 2,007,102 |
| Oct 17, 2025 | 15.62 | 15.72 | 15.39 | 15.70 | 15.70 | -0.44% | 2,007,242 |
| Oct 16, 2025 | 16.04 | 16.08 | 15.73 | 15.77 | 15.77 | -2.23% | 2,071,233 |
| Oct 15, 2025 | 16.19 | 16.26 | 15.97 | 16.13 | 16.13 | -0.12% | 1,616,311 |
| Oct 14, 2025 | 16.11 | 16.35 | 16.03 | 16.15 | 16.15 | 3.13% | 1,697,732 |
| Oct 13, 2025 | 15.79 | 16.00 | 15.57 | 15.66 | 15.66 | -2.91% | 2,201,869 |
| Oct 10, 2025 | 16.23 | 16.37 | 16.12 | 16.13 | 16.13 | -3.01% | 1,905,726 |
| Oct 9, 2025 | 16.75 | 16.99 | 16.42 | 16.63 | 16.63 | 5.25% | 2,520,503 |
| Oct 8, 2025 | 15.69 | 15.80 | 15.54 | 15.80 | 15.80 | 0.89% | 2,217,200 |
| Oct 7, 2025 | 15.46 | 15.85 | 15.39 | 15.66 | 15.66 | 0.77% | 3,292,200 |
| Oct 6, 2025 | 15.10 | 15.57 | 15.10 | 15.54 | 15.54 | 3.95% | 1,832,895 |
| Oct 3, 2025 | 15.04 | 15.11 | 14.83 | 14.95 | 14.95 | 0.67% | 2,396,331 |
| Oct 2, 2025 | 14.64 | 14.94 | 14.63 | 14.85 | 14.85 | 2.41% | 2,370,304 |
| Oct 1, 2025 | 14.25 | 14.66 | 14.22 | 14.50 | 14.50 | 1.61% | 2,474,712 |
| Sep 30, 2025 | 14.05 | 14.38 | 14.05 | 14.27 | 14.27 | 2.74% | 2,446,930 |
| Sep 29, 2025 | 13.65 | 13.94 | 13.58 | 13.89 | 13.89 | 1.76% | 1,171,489 |
| Sep 26, 2025 | 13.44 | 13.65 | 13.33 | 13.65 | 13.65 | - | 2,118,668 |
| Sep 25, 2025 | 13.38 | 14.30 | 13.38 | 13.65 | 13.65 | 7.57% | 3,659,054 |
| Sep 24, 2025 | 12.51 | 12.74 | 12.50 | 12.69 | 12.69 | 0.87% | 2,069,656 |
| Sep 23, 2025 | 12.60 | 12.66 | 12.51 | 12.58 | 12.58 | 0.64% | 1,271,524 |
| Sep 22, 2025 | 12.48 | 12.58 | 12.40 | 12.50 | 12.50 | 1.63% | 1,371,005 |
| Sep 19, 2025 | 12.51 | 12.56 | 12.30 | 12.30 | 12.30 | -0.16% | 3,337,694 |
| Sep 18, 2025 | 12.40 | 12.45 | 12.31 | 12.32 | 12.32 | -1.28% | 1,655,229 |
| Sep 17, 2025 | 12.50 | 12.57 | 12.35 | 12.48 | 12.48 | -0.40% | 1,702,416 |
| Sep 16, 2025 | 12.65 | 12.70 | 12.37 | 12.53 | 12.53 | 0.56% | 1,948,403 |
| Sep 15, 2025 | 12.36 | 12.47 | 12.30 | 12.46 | 12.46 | -0.08% | 753,049 |
| Sep 12, 2025 | 12.49 | 12.54 | 12.35 | 12.47 | 12.47 | 0.65% | 1,148,623 |
| Sep 11, 2025 | 12.07 | 12.42 | 12.07 | 12.39 | 12.39 | 1.14% | 1,022,356 |
| Sep 10, 2025 | 12.21 | 12.33 | 12.02 | 12.25 | 12.25 | -2.23% | 1,107,628 |
| Sep 9, 2025 | 12.35 | 12.58 | 12.19 | 12.53 | 12.53 | 1.87% | 1,584,550 |
| Sep 8, 2025 | 12.36 | 12.40 | 12.27 | 12.30 | 12.30 | -0.40% | 1,013,007 |
| Sep 5, 2025 | 12.45 | 12.46 | 12.26 | 12.35 | 12.35 | 0.49% | 1,556,923 |
| Sep 4, 2025 | 12.34 | 12.45 | 12.28 | 12.29 | 12.29 | 0.66% | 1,754,647 |
| Sep 3, 2025 | 12.50 | 12.54 | 12.18 | 12.21 | 12.21 | -1.21% | 1,965,229 |
| Sep 2, 2025 | 12.49 | 12.57 | 12.22 | 12.36 | 12.36 | -1.51% | 1,280,966 |
| Sep 1, 2025 | 12.39 | 12.56 | 12.25 | 12.55 | 12.55 | 0.24% | 1,332,953 |
| Aug 29, 2025 | 12.35 | 12.71 | 12.12 | 12.52 | 12.52 | -0.08% | 2,145,725 |
| Aug 28, 2025 | 12.70 | 12.88 | 12.33 | 12.53 | 12.53 | -1.49% | 1,750,892 |
| Aug 27, 2025 | 12.69 | 12.78 | 12.57 | 12.72 | 12.72 | 0.95% | 1,514,268 |
| Aug 26, 2025 | 12.58 | 12.72 | 12.43 | 12.60 | 12.60 | -0.32% | 3,096,267 |
| Aug 25, 2025 | 12.33 | 12.73 | 12.28 | 12.64 | 12.64 | 5.25% | 2,696,037 |
| Aug 22, 2025 | 12.21 | 12.28 | 11.98 | 12.01 | 12.01 | -1.31% | 2,002,490 |
| Aug 21, 2025 | 12.10 | 12.25 | 12.00 | 12.17 | 12.17 | 1.42% | 925,905 |
| Aug 20, 2025 | 12.25 | 12.25 | 11.85 | 12.00 | 12.00 | -1.64% | 1,256,995 |
| Aug 19, 2025 | 12.12 | 12.28 | 12.05 | 12.20 | 12.20 | -0.08% | 2,661,934 |
| Aug 18, 2025 | 12.10 | 12.23 | 12.07 | 12.21 | 12.21 | 0.25% | 1,347,723 |
| Aug 15, 2025 | 11.69 | 12.22 | 11.65 | 12.18 | 12.18 | 4.19% | 1,802,822 |
| Aug 14, 2025 | 11.72 | 11.77 | 11.61 | 11.69 | 11.69 | -0.26% | 1,311,816 |
| Aug 13, 2025 | 11.69 | 11.79 | 11.61 | 11.72 | 11.72 | 0.60% | 1,287,654 |
| Aug 12, 2025 | 11.56 | 11.70 | 11.47 | 11.65 | 11.65 | 0.09% | 1,157,569 |
| Aug 11, 2025 | 11.68 | 11.80 | 11.57 | 11.64 | 11.64 | 1.04% | 1,679,304 |
| Aug 8, 2025 | 11.35 | 11.56 | 11.33 | 11.52 | 11.52 | 1.59% | 886,547 |
| Aug 7, 2025 | 11.26 | 11.42 | 11.17 | 11.34 | 11.34 | 0.80% | 1,218,140 |
| Aug 6, 2025 | 11.10 | 11.34 | 11.03 | 11.25 | 11.25 | 1.53% | 1,172,068 |
| Aug 5, 2025 | 11.12 | 11.13 | 10.96 | 11.08 | 11.08 | 1.56% | 999,680 |
| Aug 4, 2025 | 10.96 | 10.96 | 10.81 | 10.91 | 10.91 | -1.00% | 2,292,193 |
| Aug 1, 2025 | 10.78 | 11.15 | 10.61 | 11.02 | 11.02 | 3.57% | 3,212,728 |
| Jul 31, 2025 | 10.30 | 10.80 | 10.11 | 10.64 | 10.64 | -4.23% | 5,452,931 |
| Jul 30, 2025 | 11.11 | 11.16 | 10.97 | 11.11 | 11.11 | -0.45% | 1,766,496 |
| Jul 29, 2025 | 10.98 | 11.21 | 10.88 | 11.16 | 11.16 | 1.55% | 1,981,724 |
| Jul 28, 2025 | 11.12 | 11.14 | 10.93 | 10.99 | 10.99 | -0.63% | 1,091,681 |
| Jul 25, 2025 | 11.11 | 11.16 | 10.99 | 11.06 | 11.06 | -1.60% | 1,178,950 |
| Jul 24, 2025 | 11.25 | 11.31 | 11.12 | 11.24 | 11.24 | -0.27% | 2,212,637 |
| Jul 23, 2025 | 11.20 | 11.35 | 11.06 | 11.27 | 11.27 | 0.99% | 2,290,755 |
| Jul 22, 2025 | 11.14 | 11.20 | 11.04 | 11.16 | 11.16 | 0.36% | 977,116 |
| Jul 21, 2025 | 10.90 | 11.21 | 10.86 | 11.12 | 11.12 | 1.55% | 1,220,833 |