Skip to main content
Sheffield Resources Limited (ASX:SFX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0510
+0.0010 (2.00%)
At close: Mar 10, 2026

Sheffield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.060.060.050.050.052.00%1,167,596
Mar 9, 20260.050.050.050.050.05-6.54%420,908
Mar 6, 20260.060.060.050.050.05-2.73%633,872
Mar 5, 20260.060.060.060.060.06-5.17%451,352
Mar 4, 20260.060.060.060.060.06-4.92%524,046
Mar 3, 20260.060.060.060.060.06-1.61%335,853
Mar 2, 20260.070.070.060.060.06-1.59%273,084
Feb 27, 20260.060.060.060.060.060.80%627,192
Feb 26, 20260.060.060.060.060.06-2.34%181,585
Feb 25, 20260.060.070.060.060.061.59%217,486
Feb 24, 20260.060.070.060.060.06-3.08%421,665
Feb 23, 20260.070.070.070.070.07-292,016
Feb 20, 20260.070.070.070.070.07-7.14%150,396
Feb 19, 20260.070.070.070.070.07-99,541
Feb 18, 20260.070.070.070.070.07-77,081
Feb 17, 20260.070.070.070.070.07-1.41%108,938
Feb 16, 20260.070.070.070.070.072.90%62,284
Feb 13, 20260.070.070.070.070.076.15%2,397,324
Feb 12, 20260.070.070.070.070.07-4.41%71,056
Feb 11, 20260.070.070.070.070.073.03%45,548
Feb 10, 20260.070.070.060.070.071.54%165,193
Feb 9, 20260.070.070.060.070.07-2.99%145,532
Feb 6, 20260.070.070.060.070.07-485,696
Feb 5, 20260.070.070.070.070.071.52%290,847
Feb 4, 20260.080.080.070.070.07-2.94%111,221
Feb 3, 20260.070.070.070.070.07-2.86%803,054
Feb 2, 20260.080.080.070.070.07-9.09%395,736
Jan 30, 20260.080.080.080.080.08-8.33%624,433
Jan 29, 20260.090.090.080.080.08-5.62%418,107
Jan 28, 20260.100.100.090.090.091.14%356,576
Jan 22, 20260.090.090.090.090.09-1.12%1,022,151
Jan 21, 20260.090.090.090.090.09-1,271,635
Jan 20, 20260.090.090.090.090.09-2.20%277,166
Jan 19, 20260.090.100.090.090.0910.98%887,776
Jan 16, 20260.080.080.080.080.08-385,085
Jan 15, 20260.080.080.080.080.08-288,334
Jan 14, 20260.080.080.080.080.08-2.38%273,659
Jan 13, 20260.090.090.080.080.08-2.33%105,636
Jan 12, 20260.090.090.080.090.091.18%71,071
Jan 9, 20260.090.090.080.090.09-1.16%93,120
Jan 8, 20260.090.090.080.090.09-552,571
Jan 7, 20260.090.090.080.090.097.50%823,374
Jan 6, 20260.090.090.080.080.08-10.11%383,294
Jan 5, 20260.080.100.080.090.0921.92%1,783,656
Jan 2, 20260.070.080.070.070.077.35%236,795
Dec 31, 20250.070.070.070.070.07-1.45%34,883
Dec 30, 20250.070.070.070.070.072.99%108,103
Dec 29, 20250.070.070.070.070.073.08%209,490
Dec 24, 20250.070.070.070.070.07-1.52%425,206
Dec 23, 20250.070.070.070.070.07-2.94%354,401
Dec 22, 20250.070.070.070.070.07-355,025
Dec 19, 20250.070.070.070.070.07-2.86%278,587
Dec 18, 20250.070.070.070.070.07-2.78%456,912
Dec 17, 20250.070.070.070.070.07-1.37%67,037
Dec 16, 20250.070.070.070.070.07-1.35%33,950
Dec 15, 20250.070.080.070.070.07-651,348
Dec 12, 20250.070.070.070.070.07-2.63%250,414
Dec 11, 20250.070.080.070.080.08-327,564
Dec 10, 20250.080.080.080.080.08-1.30%241,481
Dec 9, 20250.080.080.080.080.081.32%109,253
Dec 8, 20250.080.080.080.080.08-1.30%688,396
Dec 5, 20250.080.080.080.080.08-382,248
Dec 4, 20250.080.080.080.080.08-2.53%167,371
Dec 3, 20250.080.080.080.080.08-310,773
Dec 2, 20250.080.080.080.080.08-3.66%652,511
Dec 1, 20250.080.080.080.080.08-1.20%40,386
Nov 28, 20250.080.080.080.080.083.75%81,969
Nov 27, 20250.080.080.080.080.081.27%151,509
Nov 26, 20250.080.080.080.080.08-1.25%377,922
Nov 25, 20250.080.080.080.080.08-2.44%1,045,255
Nov 24, 20250.080.080.070.080.0813.89%1,325,598
Nov 21, 20250.080.080.060.070.07-11.11%2,564,741
Nov 20, 20250.090.090.080.080.08-12.90%1,598,771
Nov 19, 20250.100.100.090.090.09-11.43%1,758,841
Nov 18, 20250.110.110.110.110.11-4.55%104,214
Nov 17, 20250.110.110.110.110.114.76%238,511
Nov 14, 20250.110.110.110.110.11-4.55%353,099
Nov 13, 20250.120.120.110.110.11-247,999
Nov 12, 20250.120.120.110.110.11-365,592
Nov 11, 20250.110.120.110.110.11-430,430
Nov 10, 20250.120.120.110.110.11-4.35%174,885
Nov 7, 20250.110.120.110.120.124.55%288,298
Nov 6, 20250.110.120.110.110.11-139,049
Nov 5, 20250.120.120.110.110.11-4.35%474,500
Nov 4, 20250.130.130.120.120.12-8.00%589,817
Nov 3, 20250.110.130.110.130.1326.26%6,036,385
Oct 31, 20250.100.100.100.100.101.02%370,605
Oct 30, 20250.100.100.100.100.101.03%365,994
Oct 29, 20250.100.110.100.100.10-399,934
Oct 28, 20250.110.120.100.100.10-15.65%1,513,015
Oct 27, 20250.120.120.120.120.12-4.17%88,012
Oct 24, 20250.110.120.100.120.1214.29%476,538
Oct 23, 20250.110.110.100.110.11-773,502
Oct 22, 20250.110.110.100.110.11-4.55%337,611
Oct 21, 20250.110.120.110.110.11-4.35%448,836
Oct 20, 20250.120.120.110.120.12-472,894
Oct 17, 20250.120.130.120.120.12-8.00%251,369
Oct 16, 20250.140.140.120.130.13-7.41%1,234,211
Oct 15, 20250.150.150.120.140.14-18.18%1,956,169
Oct 14, 20250.160.170.150.170.1710.00%251,621