Skip to main content
Sheffield Resources Limited (ASX:SFX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0320
+0.0010 (3.23%)
Apr 29, 2026, 3:31 PM AEST

Sheffield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.030.030.030.030.033.23%916,817
Apr 28, 20260.030.030.030.030.03-6.06%1,130,368
Apr 27, 20260.030.030.030.030.03-2.94%132,834
Apr 24, 20260.030.030.030.030.036.25%918,437
Apr 23, 20260.030.030.030.030.03-5.88%122,987
Apr 22, 20260.040.040.030.030.03-9,530,027
Apr 21, 20260.030.040.030.030.03-2.86%34,498
Apr 20, 20260.040.040.030.040.04-290,387
Apr 17, 20260.040.040.040.040.04-2.78%1,197,534
Apr 16, 20260.040.040.040.040.04-510,971
Apr 15, 20260.040.040.040.040.04-645,178
Apr 14, 20260.040.040.040.040.04-5.26%36,256
Apr 13, 20260.040.040.040.040.042.70%378,591
Apr 10, 20260.040.040.040.040.04-5.13%610,143
Apr 9, 20260.040.040.040.040.042.63%119,770
Apr 8, 20260.040.040.040.040.04-5.00%282,836
Apr 7, 20260.050.050.040.040.04-11.11%1,517,719
Mar 31, 20260.050.050.050.050.05-4.26%423,462
Mar 30, 20260.050.050.050.050.05-220,765
Mar 27, 20260.050.050.050.050.052.17%347,332
Mar 26, 20260.050.050.050.050.05-4.17%221,773
Mar 25, 20260.050.050.050.050.054.35%477,419
Mar 24, 20260.050.050.050.050.05-4.17%715,334
Mar 23, 20260.050.050.050.050.05-5.88%1,232,383
Mar 20, 20260.050.050.050.050.05-1.92%725,282
Mar 19, 20260.050.050.050.050.05-5.45%518,053
Mar 18, 20260.050.060.050.060.0614.58%653,160
Mar 17, 20260.050.050.050.050.05-40,970
Mar 16, 20260.050.050.050.050.052.13%678,573
Mar 13, 20260.050.050.050.050.05-7.84%311,661
Mar 12, 20260.050.060.050.050.05-1.92%337,466
Mar 11, 20260.050.050.050.050.051.96%753,337
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