Skip to main content
Stanmore Resources Limited (ASX:SMR)
Australia flag Australia · Delayed Price · Currency is AUD
2.260
+0.020 (0.89%)
Apr 29, 2026, 3:09 PM AEST

Stanmore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.252.282.232.25-0.22%273,847
Apr 28, 20262.252.262.212.242.240.45%1,290,802
Apr 27, 20262.182.272.162.232.230.90%1,046,782
Apr 24, 20262.152.222.122.212.212.31%2,551,766
Apr 23, 20262.212.252.142.162.16-1.37%1,880,220
Apr 22, 20262.232.252.122.192.19-1.79%3,957,857
Apr 21, 20262.192.242.162.232.231.36%1,726,728
Apr 20, 20262.322.332.192.202.20-5.58%2,616,482
Apr 17, 20262.502.512.252.332.33-6.80%4,855,980
Apr 16, 20262.552.582.482.502.50-1.19%1,458,216
Apr 15, 20262.592.592.532.532.53-1.56%1,152,851
Apr 14, 20262.552.592.522.572.570.78%1,150,786
Apr 13, 20262.612.622.522.552.55-0.39%503,843
Apr 10, 20262.602.612.482.562.56-3.40%1,794,829
Apr 9, 20262.722.792.642.652.65-1.85%1,250,008
Apr 8, 20262.682.742.562.702.701.12%2,606,505
Apr 7, 20262.702.712.622.672.673.09%1,157,502
Apr 2, 20262.782.812.522.592.59-7.50%2,590,692
Apr 1, 20262.752.812.682.802.802.19%6,775,283
Mar 31, 20262.812.872.732.742.74-3.18%1,639,424
Mar 30, 20262.752.892.752.832.831.07%2,163,070
Mar 27, 20262.762.822.762.802.80-941,245
Mar 26, 20262.822.822.752.802.80-0.71%805,372
Mar 25, 20262.782.832.762.822.822.55%1,358,500
Mar 24, 20262.812.812.712.752.750.36%1,318,309
Mar 23, 20262.652.742.642.742.741.11%1,233,791
Mar 20, 20262.572.772.552.712.715.86%3,319,718
Mar 19, 20262.672.732.522.562.56-6.23%2,048,524
Mar 18, 20262.722.762.702.732.730.37%583,320
Mar 17, 20262.702.782.632.722.721.87%1,357,183
Mar 16, 20262.802.812.632.672.67-6.64%1,156,178
Mar 13, 20262.802.942.802.862.861.42%1,189,297
Mar 12, 20262.812.902.792.822.820.71%959,438
Mar 11, 20262.792.832.782.802.801.08%2,026,698
Mar 10, 20262.772.842.702.772.770.73%1,041,155
Mar 9, 20262.792.792.652.752.75-1.79%2,062,854
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