Skip to main content
Stanmore Resources Limited (ASX:SMR)
Australia flag Australia · Delayed Price · Currency is AUD
2.800
-0.120 (-4.11%)
At close: Mar 6, 2026

Stanmore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.842.882.762.802.80-4.11%1,605,936
Mar 5, 20262.942.942.832.922.92-1.35%1,834,813
Mar 4, 20262.803.012.752.962.964.59%3,627,165
Mar 3, 20262.872.922.792.832.83-0.35%1,067,503
Mar 2, 20262.732.852.662.842.847.58%1,786,725
Feb 27, 20262.612.692.552.642.642.72%3,661,120
Feb 26, 20262.652.652.542.572.57-6.88%1,576,861
Feb 25, 20262.772.822.712.762.64-0.36%1,479,781
Feb 24, 20262.772.832.672.772.64-1.42%1,889,129
Feb 23, 20262.732.902.732.812.686.84%1,311,235
Feb 20, 20262.652.692.622.632.51-3.31%1,268,677
Feb 19, 20262.622.722.582.722.603.82%1,784,771
Feb 18, 20262.582.632.552.622.501.95%1,016,804
Feb 17, 20262.542.602.532.572.450.39%625,507
Feb 16, 20262.542.592.482.562.441.19%929,855
Feb 13, 20262.602.622.532.532.42-4.53%1,533,003
Feb 12, 20262.802.852.652.652.53-6.36%1,495,497
Feb 11, 20262.902.932.822.832.70-3.41%1,604,195
Feb 10, 20262.962.972.852.932.80-1.01%1,636,030
Feb 9, 20262.862.982.862.962.836.47%1,554,873
Feb 6, 20262.902.942.782.782.65-6.71%1,995,793
Feb 5, 20263.003.072.922.982.85-1.65%2,134,150
Feb 4, 20262.983.052.933.032.892.02%2,032,229
Feb 3, 20262.942.992.912.972.841.02%1,623,693
Feb 2, 20262.903.012.872.942.81-2.33%3,679,737
Jan 30, 20263.053.122.943.012.87-0.66%6,397,009
Jan 29, 20262.943.052.913.032.893.41%2,477,061
Jan 28, 20262.952.992.842.932.80-2.33%1,963,316
Jan 27, 20263.053.102.973.002.86-1.96%1,913,073
Jan 23, 20263.063.123.033.062.92-0.33%4,373,269
Jan 22, 20263.043.073.013.072.932.68%1,754,225
Jan 21, 20262.953.042.922.992.85-2,184,059
Jan 20, 20262.973.012.952.992.850.67%1,095,237
Jan 19, 20262.993.012.922.972.84-1.00%1,432,665
Jan 16, 20262.913.002.903.002.862.74%1,899,813
Jan 15, 20263.073.102.902.922.79-3.95%2,476,678
Jan 14, 20262.733.042.713.042.9012.18%3,767,354
Jan 13, 20262.702.752.682.712.590.37%2,818,052
Jan 12, 20262.652.722.622.702.583.85%1,349,277
Jan 9, 20262.642.692.582.602.48-1.89%1,117,304
Jan 8, 20262.702.722.632.652.53-1.12%1,622,631
Jan 7, 20262.682.702.622.682.560.37%1,280,617
Jan 6, 20262.532.672.512.672.555.53%1,604,092
Jan 5, 20262.422.592.412.532.425.42%2,026,435
Jan 2, 20262.332.412.332.402.293.45%756,170
Dec 31, 20252.372.382.322.322.22-2.11%715,637
Dec 30, 20252.372.412.332.372.260.42%613,048
Dec 29, 20252.372.412.362.362.25-0.42%3,079,098
Dec 24, 20252.382.422.372.372.26-1,080,466
Dec 23, 20252.442.452.372.372.26-2.07%637,105
Dec 22, 20252.382.472.382.422.311.68%1,556,521
Dec 19, 20252.402.422.372.382.270.42%2,971,936
Dec 18, 20252.392.422.362.372.26-1,326,733
Dec 17, 20252.452.452.332.372.260.42%2,104,409
Dec 16, 20252.442.442.342.362.25-2.07%1,024,110
Dec 15, 20252.432.452.392.412.30-1.23%806,007
Dec 12, 20252.472.492.442.442.331.24%2,202,970
Dec 11, 20252.452.482.392.412.300.42%1,026,408
Dec 10, 20252.402.412.332.402.290.42%1,388,850
Dec 9, 20252.392.422.362.392.28-1.65%1,548,732
Dec 8, 20252.482.482.402.432.32-1.62%575,209
Dec 5, 20252.452.502.432.472.36-1,085,664
Dec 4, 20252.532.562.432.472.360.41%2,226,895
Dec 3, 20252.452.532.402.462.353.36%2,140,200
Dec 2, 20252.302.382.292.382.273.93%1,460,053
Dec 1, 20252.302.332.262.292.19-0.43%686,237
Nov 28, 20252.262.322.252.302.202.22%1,803,168
Nov 27, 20252.222.282.212.252.15-825,768
Nov 26, 20252.192.282.192.252.153.21%952,814
Nov 25, 20252.152.202.132.182.082.35%1,153,718
Nov 24, 20252.112.172.102.132.031.91%1,994,270
Nov 21, 20252.182.182.082.092.00-6.28%2,094,098
Nov 20, 20252.172.232.152.232.132.76%996,368
Nov 19, 20252.152.192.132.172.071.88%786,440
Nov 18, 20252.252.252.112.132.03-3.62%1,042,009
Nov 17, 20252.242.242.182.212.11-1.34%1,163,263
Nov 14, 20252.262.272.212.242.14-2.18%1,132,005
Nov 13, 20252.282.332.262.292.190.88%2,339,184
Nov 12, 20252.282.292.222.272.17-0.87%1,094,422
Nov 11, 20252.262.322.242.292.191.78%2,129,622
Nov 10, 20252.182.272.182.252.153.21%801,322
Nov 7, 20252.162.202.122.182.080.93%1,326,064
Nov 6, 20252.162.182.132.162.06-946,379
Nov 5, 20252.152.162.052.162.06-2.26%1,786,966
Nov 4, 20252.262.282.192.212.111.38%3,189,828
Nov 3, 20252.192.272.172.182.081.40%1,587,341
Oct 31, 20252.172.212.142.152.050.47%1,223,325
Oct 30, 20252.102.182.082.142.043.88%4,886,641
Oct 29, 20252.022.072.012.061.971.98%1,470,645
Oct 28, 20252.072.082.012.021.93-2.88%1,496,970
Oct 27, 20252.202.202.072.081.99-1.42%1,320,026
Oct 24, 20252.152.212.052.112.01-2,119,158
Oct 23, 20252.142.162.102.112.01-1.86%2,732,351
Oct 22, 20252.162.182.122.152.05-1.83%3,668,607
Oct 21, 20252.232.302.172.192.09-2.23%1,584,594
Oct 20, 20252.252.272.212.242.14-2.18%1,529,150
Oct 17, 20252.322.342.252.292.19-1.72%1,576,846
Oct 16, 20252.342.352.312.332.220.43%1,200,762
Oct 15, 20252.262.352.262.322.222.20%2,546,280
Oct 14, 20252.282.302.262.272.171.34%1,469,251