Canada markets closed

Sandfire Resources America Inc. (SFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600+0.0200 (+8.33%)
At close: 12:21PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.26000.26000.26000.26000.26003,500
Mar 15, 20240.24000.25000.24000.24000.2400111,400
Mar 14, 20240.25000.25000.24000.24000.240011,500
Mar 13, 20240.25000.25000.24000.25000.2500102,400
Mar 12, 20240.25000.25000.24000.24000.24006,500
Mar 11, 20240.28000.28000.26000.26000.260033,900
Mar 08, 20240.27000.27000.27000.27000.2700-
Mar 07, 20240.26000.27000.26000.27000.270087,500
Mar 06, 20240.28000.28000.27000.27000.27009,000
Mar 05, 20240.30000.30000.27000.27000.2700155,700
Mar 04, 20240.26000.32000.26000.29000.2900244,800
Mar 01, 20240.31000.31000.27000.28000.2800192,400
Feb 29, 20240.28000.31000.26000.28000.2800544,300
Feb 28, 20240.19000.25000.18000.25000.2500247,300
Feb 27, 20240.08000.18000.08000.18000.1800847,300
Feb 26, 20240.08000.08000.08000.08000.080021,000
Feb 23, 20240.08000.08000.08000.08000.0800-
Feb 22, 20240.08000.08000.08000.08000.0800-
Feb 21, 20240.08000.08000.08000.08000.0800-
Feb 20, 20240.08000.08000.08000.08000.080025,000
Feb 16, 20240.09000.09000.09000.09000.0900-
Feb 15, 20240.09000.09000.09000.09000.0900-
Feb 14, 20240.09000.09000.09000.09000.0900-
Feb 13, 20240.09000.09000.09000.09000.0900-
Feb 12, 20240.09000.09000.09000.09000.090010,000
Feb 09, 20240.08000.10000.08000.10000.100036,200
Feb 08, 20240.08000.08000.08000.08000.0800-
Feb 07, 20240.08000.08000.08000.08000.08001,500
Feb 06, 20240.08000.08000.08000.08000.0800-
Feb 05, 20240.08000.08000.08000.08000.0800-
Feb 02, 20240.08000.08000.08000.08000.0800-
Feb 01, 20240.09000.09000.08000.08000.080034,900
Jan 31, 20240.09000.09000.09000.09000.0900-
Jan 30, 20240.09000.09000.09000.09000.0900-
Jan 29, 20240.09000.09000.09000.09000.0900-
Jan 26, 20240.10000.10000.09000.09000.090014,000
Jan 25, 20240.09000.09000.09000.09000.0900-
Jan 24, 20240.09000.09000.09000.09000.0900-
Jan 23, 20240.10000.10000.09000.09000.090036,000
Jan 22, 20240.09000.09000.08000.08000.080045,000
Jan 19, 20240.11000.12000.09000.09000.0900106,700
Jan 18, 20240.09000.10000.09000.10000.100032,000
Jan 17, 20240.09000.09000.09000.09000.0900-
Jan 16, 20240.09000.09000.09000.09000.0900-
Jan 15, 20240.09000.09000.09000.09000.0900-
Jan 12, 20240.09000.09000.09000.09000.090015,000
Jan 11, 20240.09000.09000.09000.09000.09003,000
Jan 10, 20240.09000.09000.09000.09000.0900-
Jan 09, 20240.09000.09000.09000.09000.0900-
Jan 08, 20240.10000.10000.09000.09000.090013,000
Jan 05, 20240.09000.09000.09000.09000.090093,900
Jan 04, 20240.09000.09000.09000.09000.0900-
Jan 03, 20240.09000.09000.09000.09000.0900800
Jan 02, 20240.09000.09000.09000.09000.0900-
Dec 29, 20230.09000.09000.09000.09000.0900-
Dec 28, 20230.09000.09000.09000.09000.090054,500
Dec 27, 20230.11000.11000.09000.09000.0900168,100
Dec 22, 20230.12000.12000.12000.12000.1200-
Dec 21, 20230.12000.12000.12000.12000.1200-
Dec 20, 20230.12000.12000.12000.12000.1200-
Dec 19, 20230.11000.12000.11000.12000.120083,500
Dec 18, 20230.11000.11000.11000.11000.1100-
Dec 15, 20230.11000.11000.11000.11000.11004,000
Dec 14, 20230.10000.10000.10000.10000.100017,000
Dec 13, 20230.11000.11000.11000.11000.1100-
Dec 12, 20230.11000.11000.11000.11000.1100-
Dec 11, 20230.11000.11000.11000.11000.1100-
Dec 08, 20230.11000.11000.11000.11000.11002,900
Dec 07, 20230.09000.10000.09000.10000.100010,000
Dec 06, 20230.10000.10000.10000.10000.1000-
Dec 05, 20230.09000.10000.09000.10000.100020,000
Dec 04, 20230.09000.10000.09000.10000.1000174,000
Dec 01, 20230.09000.10000.09000.10000.100023,000
Nov 30, 20230.09000.10000.09000.10000.100010,900
Nov 29, 20230.09000.09000.09000.09000.0900-
Nov 28, 20230.10000.10000.09000.09000.090041,700
Nov 27, 20230.11000.11000.11000.11000.11005,000
Nov 24, 20230.11000.11000.11000.11000.1100-
Nov 23, 20230.11000.11000.11000.11000.1100-
Nov 22, 20230.11000.11000.11000.11000.11001,900
Nov 21, 20230.10000.10000.10000.10000.10003,200
Nov 20, 20230.10000.10000.10000.10000.10003,000
Nov 17, 20230.13000.13000.11000.11000.11004,000
Nov 16, 20230.11000.11000.11000.11000.1100-
Nov 15, 20230.10000.12000.10000.11000.110046,900
Nov 14, 20230.12000.12000.09000.09000.090019,700
Nov 13, 20230.10000.11000.10000.11000.11008,500
Nov 10, 20230.10000.10000.10000.10000.1000-
Nov 09, 20230.11000.11000.10000.10000.100021,500
Nov 08, 20230.11000.12000.11000.12000.120010,500
Nov 07, 20230.10000.11000.10000.11000.1100135,000
Nov 06, 20230.10000.10000.10000.10000.1000102,000
Nov 03, 20230.09000.09000.09000.09000.090060,000
Nov 02, 20230.09000.09000.09000.09000.09008,200
Nov 01, 20230.09000.09000.09000.09000.0900400
Oct 31, 20230.09000.09000.09000.09000.0900-
Oct 30, 20230.09000.09000.09000.09000.0900-
Oct 27, 20230.09000.09000.09000.09000.0900-
Oct 26, 20230.09000.09000.09000.09000.090050,500
Oct 25, 20230.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...