Sandfire Resources America Inc. - SFR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.34	0.34	0.34	0.31	16,191
February 19, 2026	0.31	0.31	0.31	0.31	0.31	0
February 18, 2026	0.31	0.31	0.31	0.31	0.31	0
February 17, 2026	0.32	0.31	0.31	0.32	0.3	5,600
February 13, 2026	0.32	0.32	0.32	0.32	0.32	500
February 12, 2026	0.31	0.31	0.31	0.31	0.31	1,122
February 11, 2026	0.32	0.31	0.31	0.32	0.31	12,700
February 10, 2026	0.3	0.32	0.32	0.32	0.3	10,000
February 09, 2026	0.33	0.33	0.33	0.33	0.33	13,802
February 06, 2026	0.34	0.33	0.33	0.34	0.33	14,000
February 05, 2026	0.34	0.35	0.35	0.35	0.34	12,500
February 04, 2026	0.36	0.34	0.34	0.36	0.34	78,514
February 03, 2026	0.55	0.34	0.34	0.55	0.34	20,000
February 02, 2026	0.35	0.35	0.35	0.35	0.35	0
January 30, 2026	0.34	0.35	0.35	0.35	0.34	48,900
January 29, 2026	0.35	0.35	0.35	0.35	0.35	2,000
January 28, 2026	0.35	0.35	0.35	0.35	0.35	2,000
January 27, 2026	0.35	0.34	0.34	0.35	0.34	7,000
January 26, 2026	0.32	0.35	0.35	0.35	0.32	19,232
January 23, 2026	0.36	0.38	0.38	0.38	0.36	4,018
January 22, 2026	0.34	0.35	0.35	0.35	0.34	30,500
January 21, 2026	0.36	0.36	0.36	0.36	0.36	12,130
January 20, 2026	0.48	0.36	0.36	0.48	0.35	12,130
January 19, 2026	0.35	0.35	0.35	0.35	0.35	0
January 16, 2026	0.35	0.35	0.35	0.35	0.35	0
January 15, 2026	0.35	0.35	0.35	0.35	0.35	1,002
January 14, 2026	0.35	0.35	0.35	0.35	0.35	0
January 13, 2026	0.35	0.35	0.35	0.35	0.35	0
January 12, 2026	0.4	0.35	0.35	0.4	0.35	4,742
January 09, 2026	0.35	0.34	0.34	0.35	0.34	4,500
January 08, 2026	0.32	0.32	0.32	0.32	0.32	0
January 07, 2026	0.32	0.32	0.32	0.32	0.32	3,000
January 06, 2026	0.35	0.35	0.35	0.35	0.35	0
January 05, 2026	0.35	0.35	0.35	0.35	0.35	14,912
January 02, 2026	0.32	0.32	0.32	0.32	0.32	1,000
December 31, 2025	0.32	0.32	0.32	0.32	0.32	11,500
December 30, 2025	0.32	0.32	0.32	0.32	0.31	11,900
December 29, 2025	0.3	0.3	0.3	0.3	0.3	0
December 23, 2025	0.32	0.3	0.3	0.32	0.3	1,500
December 22, 2025	0.32	0.32	0.32	0.32	0.32	0
December 19, 2025	0.32	0.32	0.32	0.32	0.32	0
December 18, 2025	0.32	0.32	0.32	0.32	0.32	0
December 17, 2025	0.32	0.32	0.32	0.32	0.32	0
December 16, 2025	0.32	0.32	0.32	0.32	0.32	500
December 15, 2025	0.3	0.3	0.3	0.3	0.3	200
December 11, 2025	0.3	0.3	0.3	0.3	0.3	0
December 10, 2025	0.3	0.3	0.3	0.3	0.3	100
December 09, 2025	0.3	0.3	0.3	0.3	0.3	3,400
December 08, 2025	0.29	0.29	0.29	0.29	0.29	1,000
December 05, 2025	0.29	0.29	0.29	0.29	0.29	0
December 04, 2025	0.29	0.29	0.29	0.29	0.29	1,000
December 03, 2025	0.3	0.3	0.3	0.3	0.3	0
December 02, 2025	0.3	0.3	0.3	0.3	0.3	1,000
December 01, 2025	0.3	0.3	0.3	0.3	0.3	1,000
November 28, 2025	0.35	0.35	0.35	0.35	0.35	0
November 27, 2025	0.35	0.35	0.35	0.35	0.35	500
November 26, 2025	0.29	0.29	0.29	0.29	0.29	1,000
November 25, 2025	0.3	0.3	0.3	0.3	0.3	1,000
November 24, 2025	0.29	0.29	0.29	0.29	0.29	0
November 21, 2025	0.29	0.29	0.29	0.29	0.29	0

Sandfire Resources America Inc. (SFR.V) TSXV