Stanmore Resources Limited (STMRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

2.1600

0.0000

(0.00%)

At close: 12:54PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	2.1600	2.1600	2.1600	2.1600	2.1600	-
May 02, 2024	2.1600	2.1600	2.1600	2.1600	2.1600	-
May 01, 2024	2.1600	2.1600	2.1600	2.1600	2.1600	-
Apr 30, 2024	2.1600	2.1600	2.1600	2.1600	2.1600	-
Apr 29, 2024	2.1600	2.1600	2.1600	2.1600	2.1600	27,525
Apr 26, 2024	2.2000	2.2000	2.2000	2.2000	2.2000	-
Apr 25, 2024	2.2000	2.2000	2.2000	2.2000	2.2000	-
Apr 24, 2024	2.2000	2.2000	2.2000	2.2000	2.2000	-
Apr 23, 2024	2.2000	2.2000	2.2000	2.2000	2.2000	-
Apr 22, 2024	2.2000	2.2000	2.2000	2.2000	2.2000	300
Apr 19, 2024	2.1550	2.1550	2.1550	2.1550	2.1550	-
Apr 18, 2024	2.1550	2.1550	2.1550	2.1550	2.1550	-
Apr 17, 2024	2.1550	2.1550	2.1550	2.1550	2.1550	950
Apr 16, 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
Apr 15, 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
Apr 12, 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
Apr 11, 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
Apr 10, 2024	2.1000	2.1000	2.1000	2.1000	2.1000	20,000
Apr 09, 2024	2.0050	2.0050	2.0050	2.0050	2.0050	-
Apr 08, 2024	2.0050	2.0050	2.0050	2.0050	2.0050	-
Apr 05, 2024	1.9900	2.0200	1.9900	2.0050	2.0050	1,000
Apr 04, 2024	2.0600	2.0600	2.0600	2.0600	2.0600	30,000
Apr 03, 2024	2.0500	2.0500	2.0500	2.0500	2.0500	325
Apr 02, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Apr 01, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	510
Mar 28, 2024	2.0700	2.0700	2.0700	2.0700	2.0700	-
Mar 27, 2024	2.0700	2.0700	2.0700	2.0700	2.0700	1,746
Mar 26, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 25, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 22, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 21, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 20, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 19, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 18, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 15, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 14, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 13, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 12, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 11, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 08, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 07, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 06, 2024	2.2900	2.2900	2.2900	2.2900	2.2900	-
Mar 05, 2024	2.1600	2.2900	2.1600	2.2900	2.2900	11,100
Mar 04, 2024	2.2700	2.2700	2.2700	2.2700	2.2700	440
Mar 01, 2024	2.2599	2.2599	2.2599	2.2599	2.2599	-
Mar 01, 2024	0.127815 Dividend
Feb 29, 2024	2.2600	2.2600	2.2599	2.2599	2.1321	2,675
Feb 28, 2024	2.0800	2.0800	2.0800	2.0800	1.9624	-
Feb 27, 2024	2.2800	2.2800	2.0800	2.0800	1.9624	4,230
Feb 26, 2024	2.0800	2.0800	2.0800	2.0800	1.9624	1,607
Feb 23, 2024	2.4000	2.4000	2.3200	2.3200	2.1888	2,100
Feb 22, 2024	2.3700	2.3700	2.3700	2.3700	2.2360	700
Feb 21, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 20, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 16, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 15, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 14, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 13, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 12, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 09, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 08, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 07, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 06, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 05, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 02, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Feb 01, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Jan 31, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	-
Jan 30, 2024	2.5500	2.5500	2.5500	2.5500	2.4058	1,000
Jan 29, 2024	2.7000	2.7000	2.7000	2.7000	2.5473	100
Jan 26, 2024	2.6200	2.6200	2.6200	2.6200	2.4718	-
Jan 25, 2024	2.6200	2.6200	2.6200	2.6200	2.4718	-
Jan 24, 2024	2.6200	2.6200	2.6200	2.6200	2.4718	-
Jan 23, 2024	2.6200	2.6200	2.6200	2.6200	2.4718	1,044
Jan 22, 2024	2.7200	2.7200	2.7200	2.7200	2.5662	-
Jan 19, 2024	2.7200	2.7200	2.7200	2.7200	2.5662	-
Jan 18, 2024	2.7200	2.7200	2.7200	2.7200	2.5662	183
Jan 17, 2024	2.6700	2.6700	2.6700	2.6700	2.5190	-
Jan 16, 2024	2.6700	2.6700	2.6700	2.6700	2.5190	-
Jan 12, 2024	2.6700	2.6700	2.6700	2.6700	2.5190	-
Jan 11, 2024	2.6700	2.6700	2.6700	2.6700	2.5190	-
Jan 10, 2024	2.6700	2.6700	2.6700	2.6700	2.5190	-
Jan 09, 2024	2.6700	2.6700	2.6700	2.6700	2.5190	-
Jan 08, 2024	2.6700	2.6700	2.6700	2.6700	2.5190	-
Jan 05, 2024	2.6700	2.6700	2.6700	2.6700	2.5190	-
Jan 04, 2024	2.7200	2.7200	2.6700	2.6700	2.5190	17,500
Jan 03, 2024	2.7160	2.7160	2.7160	2.7160	2.5624	190
Jan 02, 2024	2.8000	2.8000	2.8000	2.8000	2.6416	2,000
Dec 29, 2023	2.6400	2.6400	2.6400	2.6400	2.4907	-
Dec 28, 2023	2.6400	2.6400	2.6400	2.6400	2.4907	-
Dec 27, 2023	2.6400	2.6400	2.6400	2.6400	2.4907	-
Dec 26, 2023	2.6400	2.6400	2.6400	2.6400	2.4907	-
Dec 22, 2023	2.6400	2.6400	2.6400	2.6400	2.4907	-
Dec 21, 2023	2.6400	2.6400	2.6400	2.6400	2.4907	-
Dec 20, 2023	2.6400	2.6400	2.6400	2.6400	2.4907	25,000
Dec 19, 2023	2.5650	2.5650	2.5650	2.5650	2.4199	-
Dec 18, 2023	2.5650	2.5650	2.5650	2.5650	2.4199	-
Dec 15, 2023	2.5650	2.5650	2.5650	2.5650	2.4199	-
Dec 14, 2023	2.5650	2.5650	2.5650	2.5650	2.4199	-
Dec 13, 2023	2.5650	2.5650	2.5650	2.5650	2.4199	-
Dec 12, 2023	2.5650	2.5650	2.5650	2.5650	2.4199	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,413.76+600.75(+0.70%)

Stanmore Resources Limited (STMRF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,413.76
+600.75(+0.70%)