Stanmore Resources Ltd SMR
ASX · Australia · Energy Minerals
AUD 2.64-0.03 (-1.12%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2.64 | -1.12% | AUD 2.65 | AUD 2.67 | AUD 2.60 | 803.23K |
| 2026-09-30 | AUD 2.67 | -0.37% | AUD 2.63 | AUD 2.71 | AUD 2.60 | 1.18M |
| 2026-09-29 | AUD 2.68 | +1.52% | AUD 2.65 | AUD 2.68 | AUD 2.63 | 859.51K |
| 2026-09-28 | AUD 2.64 | -0.75% | AUD 2.66 | AUD 2.69 | AUD 2.63 |
| 1.18M |
| 2026-09-25 | AUD 2.66 | -0.75% | AUD 2.70 | AUD 2.71 | AUD 2.63 | 1.68M |
| 2026-09-24 | AUD 2.68 | -0.74% | AUD 2.67 | AUD 2.72 | AUD 2.66 | 1.07M |
| 2026-09-23 | AUD 2.70 | -0.37% | AUD 2.76 | AUD 2.83 | AUD 2.67 | 1.18M |
| 2026-09-22 | AUD 2.71 | 0.00% | AUD 2.75 | AUD 2.77 | AUD 2.68 | 2.04M |
| 2026-09-21 | AUD 2.71 | +1.12% | AUD 2.68 | AUD 2.74 | AUD 2.62 | 1.59M |
| 2026-09-18 | AUD 2.68 | -3.60% | AUD 2.74 | AUD 2.78 | AUD 2.66 | 3.26M |
| 2026-09-17 | AUD 2.78 | -0.71% | AUD 2.80 | AUD 2.80 | AUD 2.74 | 711.23K |
| 2026-09-16 | AUD 2.80 | -1.75% | AUD 2.85 | AUD 2.85 | AUD 2.74 | 1.19M |
| 2026-09-15 | AUD 2.85 | -1.72% | AUD 2.89 | AUD 2.92 | AUD 2.85 | 1.17M |
| 2026-09-14 | AUD 2.90 | -0.34% | AUD 2.90 | AUD 2.94 | AUD 2.86 | 1.14M |
| 2026-09-11 | AUD 2.91 | -3.96% | AUD 3.01 | AUD 3.02 | AUD 2.88 | 2.20M |
| 2026-09-10 | AUD 3.03 | -2.57% | AUD 3.13 | AUD 3.13 | AUD 3.02 | 1.01M |
| 2026-09-09 | AUD 3.11 | -0.96% | AUD 3.17 | AUD 3.18 | AUD 3.06 | 1.90M |
| 2026-09-08 | AUD 3.14 | +0.32% | AUD 3.09 | AUD 3.16 | AUD 3.05 | 1.40M |
| 2026-09-07 | AUD 3.13 | +3.30% | AUD 3.14 | AUD 3.23 | AUD 3.08 | 2.63M |
| 2026-09-04 | AUD 3.03 | +3.06% | AUD 2.96 | AUD 3.03 | AUD 2.89 | 2.99M |
| 2026-09-03 | AUD 2.94 | +2.44% | AUD 2.87 | AUD 2.95 | AUD 2.86 | 1.90M |
| 2026-09-02 | AUD 2.87 | -1.71% | AUD 2.92 | AUD 2.97 | AUD 2.83 | 1.51M |
| 2026-09-01 | AUD 2.92 | +6.57% | AUD 2.80 | AUD 2.92 | AUD 2.80 | 4.26M |
| 2026-08-31 | AUD 2.74 | +3.01% | AUD 2.63 | AUD 2.78 | AUD 2.63 | 2.19M |
| 2026-08-28 | AUD 2.66 | +0.38% | AUD 2.68 | AUD 2.70 | AUD 2.60 | 1.23M |
| 2026-08-27 | AUD 2.65 | +4.74% | AUD 2.53 | AUD 2.65 | AUD 2.50 | 1.22M |
| 2026-08-26 | AUD 2.53 | -2.32% | AUD 2.59 | AUD 2.61 | AUD 2.53 | 1.12M |
| 2026-08-25 | AUD 2.59 | -4.78% | AUD 2.72 | AUD 2.75 | AUD 2.57 | 2.29M |
| 2026-08-24 | AUD 2.72 | +1.49% | AUD 2.61 | AUD 2.82 | AUD 2.60 | 1.96M |
| 2026-08-21 | AUD 2.68 | +0.75% | AUD 2.70 | AUD 2.75 | AUD 2.63 | 717.75K |
| 2026-08-20 | AUD 2.66 | +1.92% | AUD 2.65 | AUD 2.70 | AUD 2.60 | 811.02K |
| 2026-08-19 | AUD 2.61 | 0.00% | AUD 2.60 | AUD 2.64 | AUD 2.57 | 914.48K |
| 2026-08-18 | AUD 2.61 | +0.77% | AUD 2.59 | AUD 2.66 | AUD 2.55 | 712.56K |
| 2026-08-17 | AUD 2.59 | 0.00% | AUD 2.57 | AUD 2.65 | AUD 2.57 | 698.15K |
| 2026-08-14 | AUD 2.59 | +1.17% | AUD 2.57 | AUD 2.59 | AUD 2.53 | 1.08M |
| 2026-08-13 | AUD 2.56 | +2.81% | AUD 2.51 | AUD 2.59 | AUD 2.51 | 1.42M |
| 2026-08-12 | AUD 2.49 | -1.97% | AUD 2.53 | AUD 2.54 | AUD 2.46 | 848.44K |
| 2026-08-11 | AUD 2.54 | +2.83% | AUD 2.48 | AUD 2.54 | AUD 2.47 | 546.35K |
| 2026-08-10 | AUD 2.47 | +2.07% | AUD 2.45 | AUD 2.49 | AUD 2.42 | 645.17K |
| 2026-08-07 | AUD 2.42 | +0.83% | AUD 2.41 | AUD 2.46 | AUD 2.40 | 488.17K |
| 2026-08-06 | AUD 2.40 | +0.84% | AUD 2.36 | AUD 2.43 | AUD 2.36 | 1.07M |
| 2026-08-05 | AUD 2.38 | +0.85% | AUD 2.36 | AUD 2.40 | AUD 2.34 | 966.33K |
| 2026-08-04 | AUD 2.36 | +2.16% | AUD 2.31 | AUD 2.38 | AUD 2.25 | 3.01M |
| 2026-08-03 | AUD 2.31 | 0.00% | AUD 2.29 | AUD 2.33 | AUD 2.24 | 1.19M |
| 2026-07-31 | AUD 2.31 | -4.15% | AUD 2.44 | AUD 2.46 | AUD 2.31 | 1.98M |
| 2026-07-30 | AUD 2.41 | -0.82% | AUD 2.45 | AUD 2.46 | AUD 2.36 | 654.37K |
| 2026-07-29 | AUD 2.43 | +1.25% | AUD 2.41 | AUD 2.52 | AUD 2.36 | 1.31M |
| 2026-07-28 | AUD 2.40 | -11.76% | AUD 2.66 | AUD 2.70 | AUD 2.38 | 2.83M |
| 2026-07-27 | AUD 2.72 | -4.56% | AUD 2.90 | AUD 2.90 | AUD 2.68 | 1.21M |
| 2026-07-24 | AUD 2.85 | -0.35% | AUD 2.87 | AUD 2.90 | AUD 2.80 | 1.38M |
| 2026-07-23 | AUD 2.86 | +4.00% | AUD 2.80 | AUD 2.89 | AUD 2.78 | 1.30M |
| 2026-07-22 | AUD 2.75 | +1.48% | AUD 2.69 | AUD 2.81 | AUD 2.69 | 2.17M |
| 2026-07-21 | AUD 2.71 | -2.52% | AUD 2.78 | AUD 2.81 | AUD 2.71 | 1.26M |
| 2026-07-20 | AUD 2.78 | +3.35% | AUD 2.72 | AUD 2.80 | AUD 2.69 | 1.45M |
| 2026-07-17 | AUD 2.69 | -1.47% | AUD 2.70 | AUD 2.74 | AUD 2.64 | 1.71M |
| 2026-07-16 | AUD 2.73 | 0.00% | AUD 2.75 | AUD 2.79 | AUD 2.69 | 1.89M |
| 2026-07-15 | AUD 2.73 | +2.63% | AUD 2.70 | AUD 2.73 | AUD 2.67 | 1.99M |
| 2026-07-14 | AUD 2.66 | +8.13% | AUD 2.52 | AUD 2.71 | AUD 2.52 | 2.26M |
| 2026-07-13 | AUD 2.46 | +4.68% | AUD 2.37 | AUD 2.48 | AUD 2.37 | 1.42M |
| 2026-07-10 | AUD 2.35 | -1.67% | AUD 2.38 | AUD 2.40 | AUD 2.34 | 952.27K |
| 2026-07-09 | AUD 2.39 | +1.27% | AUD 2.37 | AUD 2.45 | AUD 2.33 | 1.80M |
| 2026-07-08 | AUD 2.36 | +3.51% | AUD 2.34 | AUD 2.38 | AUD 2.29 | 961.07K |
| 2026-07-07 | AUD 2.28 | -0.87% | AUD 2.35 | AUD 2.36 | AUD 2.27 | 1.86M |
| 2026-07-06 | AUD 2.30 | 0.00% | AUD 2.31 | AUD 2.33 | AUD 2.29 | 1.48M |
| 2026-07-03 | AUD 2.30 | +0.44% | AUD 2.30 | AUD 2.32 | AUD 2.25 | 847.52K |
| 2026-07-02 | AUD 2.29 | -0.43% | AUD 2.34 | AUD 2.34 | AUD 2.24 | 1.37M |
| 2026-07-01 | AUD 2.30 | -1.29% | AUD 2.33 | AUD 2.34 | AUD 2.28 | 1.07M |
| 2026-06-30 | AUD 2.33 | -1.69% | AUD 2.36 | AUD 2.39 | AUD 2.27 | 2.00M |
| 2026-06-29 | AUD 2.37 | -0.84% | AUD 2.40 | AUD 2.41 | AUD 2.35 | 851.75K |
| 2026-06-26 | AUD 2.39 | -0.42% | AUD 2.36 | AUD 2.42 | AUD 2.35 | 1.65M |
| 2026-06-25 | AUD 2.40 | -1.64% | AUD 2.42 | AUD 2.44 | AUD 2.37 | 1.16M |
| 2026-06-24 | AUD 2.44 | +0.41% | AUD 2.47 | AUD 2.47 | AUD 2.40 | 1.07M |
| 2026-06-23 | AUD 2.43 | -1.62% | AUD 2.56 | AUD 2.56 | AUD 2.43 | 1.13M |
| 2026-06-22 | AUD 2.47 | +0.41% | AUD 2.45 | AUD 2.48 | AUD 2.42 | 897.04K |
| 2026-06-19 | AUD 2.46 | -2.38% | AUD 2.50 | AUD 2.51 | AUD 2.44 | 3.89M |
| 2026-06-18 | AUD 2.52 | -2.70% | AUD 2.62 | AUD 2.62 | AUD 2.52 | 1.03M |
| 2026-06-17 | AUD 2.59 | -2.26% | AUD 2.65 | AUD 2.65 | AUD 2.51 | 1.59M |
| 2026-06-16 | AUD 2.65 | -1.12% | AUD 2.66 | AUD 2.67 | AUD 2.60 | 1.44M |
| 2026-06-15 | AUD 2.68 | -0.37% | AUD 2.72 | AUD 2.77 | AUD 2.64 | 1.42M |
| 2026-06-12 | AUD 2.69 | -0.37% | AUD 2.70 | AUD 2.74 | AUD 2.65 | 1.18M |
| 2026-06-11 | AUD 2.70 | +0.37% | AUD 2.69 | AUD 2.70 | AUD 2.64 | 1.10M |
| 2026-06-10 | AUD 2.69 | -2.54% | AUD 2.75 | AUD 2.75 | AUD 2.63 | 2.09M |
| 2026-06-09 | AUD 2.76 | -4.17% | AUD 2.79 | AUD 2.82 | AUD 2.74 | 1.75M |
| 2026-06-05 | AUD 2.88 | -2.37% | AUD 2.94 | AUD 2.94 | AUD 2.83 | 1.72M |
| 2026-06-04 | AUD 2.95 | +3.15% | AUD 2.81 | AUD 2.96 | AUD 2.75 | 2.79M |
| 2026-06-03 | AUD 2.86 | +3.25% | AUD 2.79 | AUD 2.86 | AUD 2.74 | 2.11M |
| 2026-06-02 | AUD 2.77 | -3.48% | AUD 2.84 | AUD 2.89 | AUD 2.73 | 1.75M |
| 2026-06-01 | AUD 2.87 | +4.36% | AUD 2.71 | AUD 2.87 | AUD 2.64 | 3.52M |
| 2026-05-29 | AUD 2.75 | +4.56% | AUD 2.72 | AUD 2.75 | AUD 2.66 | 4.43M |
| 2026-05-28 | AUD 2.63 | +1.94% | AUD 2.56 | AUD 2.66 | AUD 2.53 | 3.48M |