Sandfire Resources America Inc. (SFR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2750

0.0000

(0.00%)

At close: 03:51PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 02, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	4,000
Oct 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sept 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sept 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sept 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	20,500
Sept 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Sept 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sept 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	12,000
Sept 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sept 19, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	9,500
Sept 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Sept 17, 2024	0.2400	0.3000	0.2400	0.3000	0.3000	9,600
Sept 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 03, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Aug 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Aug 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,100
Aug 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Aug 22, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	6,400
Aug 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Aug 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,000
Aug 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
Aug 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Aug 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 31, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	7,200
Jul 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Jul 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 25, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	40,500
Jul 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jul 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,100
Jul 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jul 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	400
Jul 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Jul 15, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	8,000
Jul 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	900
Jul 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	18,500
Jul 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,100
Jul 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Jul 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jul 02, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	13,100
Jun 28, 2024	0.3100	0.3100	0.2600	0.2600	0.2600	6,500
Jun 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Jun 20, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	9,900
Jun 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 13, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	12,100
Jun 12, 2024	0.3300	0.3300	0.2300	0.2300	0.2300	35,100
Jun 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	22,900
Jun 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,300
Jun 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	9,000
Jun 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
Jun 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 03, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,400
May 31, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	30,300
May 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
May 29, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	5,000
May 28, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	16,500
May 27, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	15,000
May 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,500
May 23, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	13,200
May 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	29,000
May 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 15, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	9,300
May 14, 2024	0.4000	0.4700	0.3700	0.3700	0.3700	18,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,367.53+957.18(+1.15%)

Sandfire Resources America Inc. (SFR.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,367.53
+957.18(+1.15%)