Canada markets closed

Sandfire Resources America Inc. (SFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 01:33PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Oct 24, 20230.10000.11000.08000.08000.080090,600
Oct 23, 20230.10000.10000.10000.10000.100015,400
Oct 20, 20230.10000.10000.10000.10000.1000-
Oct 19, 20230.09000.10000.09000.10000.100012,500
Oct 18, 20230.10000.10000.10000.10000.1000-
Oct 17, 20230.10000.10000.10000.10000.1000-
Oct 16, 20230.10000.10000.10000.10000.1000-
Oct 13, 20230.10000.10000.10000.10000.10003,600
Oct 12, 20230.09000.09000.09000.09000.0900900
Oct 11, 20230.09000.09000.09000.09000.0900-
Oct 10, 20230.09000.09000.09000.09000.0900-
Oct 06, 20230.09000.09000.09000.09000.09009,000
Oct 05, 20230.09000.09000.09000.09000.0900-
Oct 04, 20230.09000.09000.09000.09000.09001,000
Oct 03, 20230.09000.09000.09000.09000.090053,500
Oct 02, 20230.08000.08000.08000.08000.080011,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...