Skip to main content
Stanmore Resources Limited (ASX:SMR)
Australia flag Australia · Delayed Price · Currency is AUD
2.470
0.00 (0.00%)
At close: Dec 5, 2025

Stanmore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.452.502.432.472.47-1,085,664
Dec 4, 20252.532.562.432.472.470.41%2,226,895
Dec 3, 20252.452.532.402.462.463.36%2,140,200
Dec 2, 20252.302.382.292.382.383.93%1,460,053
Dec 1, 20252.302.332.262.292.29-0.43%686,237
Nov 28, 20252.262.322.252.302.302.22%1,787,944
Nov 27, 20252.222.282.212.252.25-825,768
Nov 26, 20252.192.282.192.252.253.21%952,814
Nov 25, 20252.152.202.132.182.182.35%1,153,718
Nov 24, 20252.112.172.102.132.131.91%1,994,270
Nov 21, 20252.182.182.082.092.09-6.28%2,094,098
Nov 20, 20252.172.232.152.232.232.76%996,368
Nov 19, 20252.152.192.132.172.171.88%786,440
Nov 18, 20252.252.252.112.132.13-3.62%1,042,009
Nov 17, 20252.242.242.182.212.21-1.34%1,163,263
Nov 14, 20252.262.272.212.242.24-2.18%1,132,005
Nov 13, 20252.282.332.262.292.290.88%2,339,184
Nov 12, 20252.282.292.222.272.27-0.87%1,094,422
Nov 11, 20252.262.322.242.292.291.78%2,129,622
Nov 10, 20252.182.272.182.252.253.21%801,322
Nov 7, 20252.162.202.122.182.180.93%1,326,064
Nov 6, 20252.162.182.132.162.16-946,379
Nov 5, 20252.152.162.052.162.16-2.26%1,786,966
Nov 4, 20252.262.282.192.212.211.38%3,189,828
Nov 3, 20252.192.272.172.182.181.40%1,587,341
Oct 31, 20252.172.212.142.152.150.47%1,223,325
Oct 30, 20252.102.182.082.142.143.88%4,886,641
Oct 29, 20252.022.072.012.062.061.98%1,470,645
Oct 28, 20252.072.082.012.022.02-2.88%1,496,970
Oct 27, 20252.202.202.072.082.08-1.42%1,320,026
Oct 24, 20252.152.212.052.112.11-2,119,158
Oct 23, 20252.142.162.102.112.11-1.86%2,732,351
Oct 22, 20252.162.182.122.152.15-1.83%3,668,607
Oct 21, 20252.232.302.172.192.19-2.23%1,584,594
Oct 20, 20252.252.272.212.242.24-2.18%1,529,150
Oct 17, 20252.322.342.252.292.29-1.72%1,576,846
Oct 16, 20252.342.352.312.332.330.43%1,200,762
Oct 15, 20252.262.352.262.322.322.20%2,546,280
Oct 14, 20252.282.302.262.272.271.34%1,469,251
Oct 13, 20252.252.302.202.242.24-1.75%1,657,391
Oct 10, 20252.352.352.272.282.28-3.39%2,294,315
Oct 9, 20252.322.372.292.362.361.72%2,070,484
Oct 8, 20252.292.322.252.322.324.04%2,785,637
Oct 7, 20252.292.302.232.232.23-2.62%1,248,794
Oct 6, 20252.322.332.282.292.29-1,286,088
Oct 3, 20252.282.312.252.292.290.44%1,724,408
Oct 2, 20252.202.292.172.282.285.56%3,226,343
Oct 1, 20252.132.192.102.162.161.41%1,832,324
Sep 30, 20252.062.152.022.132.139.23%4,066,288
Sep 29, 20252.012.031.941.951.95-3.47%2,448,576
Sep 26, 20252.022.092.012.022.02-1.94%3,522,135
Sep 25, 20251.972.081.962.062.065.37%2,127,490
Sep 24, 20251.951.991.951.961.960.26%1,586,002
Sep 23, 20251.931.961.921.951.951.04%1,519,833
Sep 22, 20251.961.991.921.931.93-1.28%2,786,257
Sep 19, 20251.932.031.931.961.961.82%9,308,252
Sep 18, 20251.911.961.901.921.920.79%1,998,204
Sep 17, 20251.861.931.861.911.912.14%3,656,858
Sep 16, 20251.841.901.841.871.872.75%2,901,307
Sep 15, 20251.771.821.761.821.823.12%2,398,900
Sep 12, 20251.751.771.731.761.760.86%1,142,767
Sep 11, 20251.761.801.731.751.75-0.85%1,338,745
Sep 10, 20251.781.791.761.761.76-1.95%1,351,751
Sep 9, 20251.821.841.771.801.80-1.37%1,780,454
Sep 8, 20251.861.861.811.821.821.68%3,294,014
Sep 5, 20251.781.811.761.791.790.28%5,786,126
Sep 4, 20251.811.841.781.791.79-1.38%2,327,421
Sep 3, 20251.861.881.811.811.81-2.69%3,203,465
Sep 2, 20251.931.941.841.861.86-4.62%2,549,065
Sep 1, 20251.861.961.841.951.954.56%1,683,585
Aug 29, 20251.901.931.871.871.87-2.36%2,978,896
Aug 28, 20251.951.951.871.911.91-1.29%5,132,722
Aug 27, 20251.972.031.941.941.94-1.28%2,926,797
Aug 26, 20252.062.061.961.961.96-4.85%2,487,415
Aug 25, 20252.102.101.952.062.06-5.50%3,542,248
Aug 22, 20252.222.242.152.182.18-0.46%1,137,368
Aug 21, 20252.192.222.132.192.190.92%2,660,872
Aug 20, 20252.292.302.172.172.17-6.06%2,393,877
Aug 19, 20252.322.342.302.312.31-0.43%1,109,627
Aug 18, 20252.362.362.292.322.32-1.69%1,107,482
Aug 15, 20252.352.392.352.362.36-0.42%943,532
Aug 14, 20252.432.472.352.372.37-2.47%1,352,345
Aug 13, 20252.492.522.432.432.43-1.62%1,489,113
Aug 12, 20252.442.472.422.472.471.23%2,162,249
Aug 11, 20252.362.462.362.442.441.67%939,242
Aug 8, 20252.312.402.302.402.403.45%1,524,219
Aug 7, 20252.202.342.202.322.323.11%1,965,162
Aug 6, 20252.152.282.152.252.255.63%1,992,371
Aug 5, 20252.172.192.132.132.13-0.93%1,793,840
Aug 4, 20252.222.222.112.152.150.94%2,007,594
Aug 1, 20252.132.152.102.132.13-1,426,963
Jul 31, 20252.242.242.122.132.13-6.99%1,145,507
Jul 30, 20252.262.322.262.292.291.78%1,782,577
Jul 29, 20252.282.282.222.252.25-1.75%2,136,100
Jul 28, 20252.362.412.282.292.29-2.97%1,418,817
Jul 25, 20252.452.452.352.362.36-3.67%2,364,429
Jul 24, 20252.452.482.432.452.45-0.81%1,448,394
Jul 23, 20252.442.512.412.472.472.07%5,807,906
Jul 22, 20252.262.452.232.422.427.56%5,003,054
Jul 21, 20252.172.262.152.252.253.69%1,359,512