Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Stanmore Resources Limited (SMR.AX)

Compare
1.8400
-0.1350
(-6.84%)
At close: 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.91501.93501.84001.84001.84004,388,997
Apr 4, 20251.91501.93501.84001.84001.84004,388,997
Apr 3, 20252.02002.05001.97501.97501.97503,449,612
Apr 2, 20252.13002.15002.03502.05002.05001,791,295
Apr 1, 20252.13002.17002.09002.12002.12002,054,140
Mar 31, 20252.16002.16002.12002.12002.12001,614,508
Mar 28, 20252.18002.22502.16502.19002.19001,169,533
Mar 27, 20252.16002.18502.15502.18002.18002,602,165
Mar 26, 20252.20002.22002.14002.18002.18002,875,022
Mar 25, 20252.25002.28002.19002.19002.19002,292,403
Mar 24, 20252.24002.25002.20002.23002.23002,925,606
Mar 21, 20252.27002.29002.23002.25002.25005,156,898
Mar 20, 20252.28002.29502.25002.28002.28001,473,317
Mar 19, 20252.28002.32002.25002.26002.26001,707,234
Mar 18, 20252.29002.33002.28002.28002.28002,606,283
Mar 17, 20252.25002.31002.25002.29002.29001,225,512
Mar 14, 20252.25002.31002.24502.25002.25001,014,522
Mar 13, 20252.27002.29002.22002.26002.26001,752,005
Mar 12, 20252.34002.34002.26002.28002.28001,749,768
Mar 11, 20252.25002.34002.24502.32002.32002,386,948
Mar 10, 20252.27002.32002.27002.30002.30001,058,319
Mar 7, 20252.30002.30002.26002.27002.27002,278,281
Mar 6, 20252.29002.35002.29002.30002.30001,589,234
Mar 5, 20252.33002.36002.30002.30002.30001,433,437
Mar 4, 20252.30002.35002.26502.33002.33002,129,103
Mar 3, 20252.25002.39002.25002.35002.35001,241,852
Feb 28, 20252.37002.39002.30002.30002.30002,174,105
Feb 27, 2025 0.1047 Dividend
Feb 27, 20252.41002.46502.38002.40002.40001,602,258
Feb 26, 20252.61002.62002.51502.54002.43531,672,088
Feb 25, 20252.64002.65002.54002.58002.47361,105,582
Feb 24, 20252.66002.80502.64002.64002.53113,167,292
Feb 21, 20252.55002.60002.50002.58002.47361,206,840
Feb 20, 20252.50002.55002.46502.55002.44491,307,033
Feb 19, 20252.55002.62002.49502.50002.39691,504,215
Feb 18, 20252.56002.56002.49502.53002.42572,914,921
Feb 17, 20252.59002.61002.54502.58002.4736952,574
Feb 14, 20252.65002.66002.60002.60002.4928924,988
Feb 13, 20252.69002.69002.60002.61002.50241,263,785
Feb 12, 20252.67002.67002.61502.64002.5311903,816
Feb 11, 20252.68002.69002.64002.68002.5695627,343
Feb 10, 20252.66002.70002.65002.66002.5503593,944
Feb 7, 20252.69002.73002.66002.67002.5599655,590
Feb 6, 20252.79002.79002.71002.71002.59831,215,045
Feb 5, 20252.75002.85002.74002.75002.63661,201,728
Feb 4, 20252.67002.71502.62002.70002.58872,607,248
Feb 3, 20252.63002.69002.60002.67002.55991,358,432
Jan 31, 20252.70002.71002.61002.64002.53112,946,234
Jan 30, 20252.65002.68002.56002.62002.51203,641,484
Jan 29, 20252.66002.68002.58002.64002.53112,139,564
Jan 28, 20252.88002.89002.65002.65002.54071,328,191
Jan 24, 20252.85002.89502.80002.88002.7612791,754
Jan 23, 20252.87002.87002.83002.84002.7229875,398
Jan 22, 20252.97002.99002.87002.89002.77081,313,602
Jan 21, 20253.00003.00002.93002.95002.8284599,414
Jan 20, 20253.00003.02002.96002.98002.8571357,853
Jan 17, 20253.00003.01002.94502.99002.8667724,688
Jan 16, 20253.07003.07002.97502.99002.8667718,808
Jan 15, 20252.97003.04002.97002.99002.86673,753,972
Jan 14, 20252.98003.02002.96503.00002.87631,124,554
Jan 13, 20252.95002.95502.89002.92002.7996706,427
Jan 10, 20252.97003.01002.96502.99002.8667351,726
Jan 9, 20253.02003.03002.95002.97002.8475963,410
Jan 8, 20252.92003.04002.92003.02002.89551,036,083
Jan 7, 20253.04003.08002.92002.94002.8188882,746
Jan 6, 20253.00003.05002.99003.04002.9146686,470
Jan 3, 20253.00003.04002.99003.00002.8763300,445
Jan 2, 20253.00003.02002.94003.00002.8763669,261
Dec 31, 20242.98003.01002.96003.01002.8859520,129
Dec 30, 20242.97003.00002.93003.00002.8763547,169
Dec 27, 20242.99003.01002.93002.97002.8475710,994
Dec 24, 20243.04003.04002.96002.99002.8667127,351
Dec 23, 20243.04003.04002.94002.98002.8571537,003
Dec 20, 20242.96003.01502.93002.98002.85711,721,231
Dec 19, 20242.95002.98002.91002.95002.82842,256,341
Dec 18, 20243.03003.07002.99002.99002.86671,056,542
Dec 17, 20243.08003.09003.03503.07002.94341,096,435
Dec 16, 20243.07003.09503.03003.08002.95303,033,318
Dec 13, 20243.10003.14003.05003.07002.9434521,407
Dec 12, 20243.20003.21003.13003.18003.0489505,605
Dec 11, 20243.18003.21003.18003.18003.0489560,308
Dec 10, 20243.18003.21003.15003.20003.0680648,922
Dec 9, 20243.21003.22003.12503.16003.0297887,959
Dec 6, 20243.24003.25003.21003.24003.1064518,484
Dec 5, 20243.27003.32003.24003.26003.12561,720,384
Dec 4, 20243.22003.29003.21003.29003.15431,109,355
Dec 3, 20243.28003.28503.21003.23003.0968918,498
Dec 2, 20243.31003.34003.24003.25003.1160701,045
Nov 29, 20243.27003.31003.23003.31003.1735880,668
Nov 28, 20243.30003.34003.27003.31003.17351,572,307
Nov 27, 20243.26003.30003.24003.27003.13521,005,742
Nov 26, 20243.17003.26003.14003.23003.09681,370,202
Nov 25, 20243.15003.17503.12003.13003.00091,244,803
Nov 22, 20243.12003.17003.11003.12002.9913804,332
Nov 21, 20243.12003.14003.04003.06002.93381,101,330
Nov 20, 20243.12003.16003.04003.09002.96261,004,932
Nov 19, 20243.16003.17003.10003.14003.0105645,034
Nov 18, 20243.12003.17003.08003.16003.02971,556,659
Nov 15, 20243.12003.14003.06503.07002.9434739,735
Nov 14, 20243.10003.15003.01003.06002.93381,129,946
Nov 13, 20243.16003.20003.12503.16003.02972,120,287
Nov 12, 20243.22003.24503.17003.21003.07761,177,066
Nov 11, 20243.17003.22003.13003.20003.06801,049,490
Nov 8, 20243.28003.30003.19003.19003.0585663,778
Nov 7, 20243.21003.24003.12003.23003.0968892,110
Nov 6, 20243.15003.17003.07003.14003.01051,044,986
Nov 5, 20243.13003.14003.06003.08002.9530614,341
Nov 4, 20243.23003.24003.12003.15003.0201656,847
Nov 1, 20243.12003.28003.11003.22003.08721,858,190
Oct 31, 20243.14003.17003.11003.14003.0105837,014
Oct 30, 20243.22003.22003.12503.13003.00092,332,155
Oct 29, 20243.23003.23003.15003.19003.05851,069,464
Oct 28, 20243.16003.23003.14503.21003.07761,360,631
Oct 25, 20243.10003.16003.08003.14003.01051,180,194
Oct 24, 20243.05003.10003.03003.10002.97221,355,152
Oct 23, 20243.04003.17503.04003.09002.96261,800,264
Oct 22, 20242.83003.05002.81003.01002.88591,894,056
Oct 21, 20242.94002.95002.88002.91002.7900963,784
Oct 18, 20242.95002.98002.89002.89002.7708881,689
Oct 17, 20243.11003.11002.97002.97002.8475974,614
Oct 16, 20243.10003.12003.07503.08002.9530522,666
Oct 15, 20243.15003.17003.12003.14003.0105632,795
Oct 14, 20243.12003.19003.06003.16003.0297897,729
Oct 11, 20243.09003.13503.08503.10002.9722622,730
Oct 10, 20243.01003.14003.01003.13003.00091,394,003
Oct 9, 20243.05003.06002.96503.00002.87631,579,172
Oct 8, 20243.13003.20003.00503.07002.94341,097,945
Oct 7, 20243.06003.19003.06003.19003.0585898,873
Oct 4, 20243.11003.12003.02003.08002.95301,348,704
Oct 3, 20243.26003.28003.12003.14003.01051,521,121
Oct 2, 20243.26003.29003.22003.26003.12562,283,081
Oct 1, 20243.20003.28003.19003.28003.14471,496,796
Sep 30, 20243.14003.21003.10003.20003.06802,714,021
Sep 27, 20243.08003.13503.06003.07002.94341,694,367
Sep 26, 20243.01003.11002.98003.10002.97223,498,726
Sep 25, 20242.93003.02002.92002.99002.86672,750,106
Sep 24, 20242.75002.85002.72002.84002.72291,711,150
Sep 23, 20242.64002.78002.63002.77002.65582,170,767
Sep 20, 20242.80002.82002.69002.69002.57915,211,302
Sep 19, 20242.65002.74002.63002.74002.62701,746,992
Sep 18, 20242.67002.70002.63002.64002.53111,235,281
Sep 17, 20242.70002.71502.65002.66002.55031,522,268
Sep 16, 20242.80002.80002.66002.67002.55991,521,687
Sep 13, 20242.77002.81002.75002.80002.68452,171,351
Sep 12, 20242.67002.68002.62002.67002.55991,797,592
Sep 11, 20242.65002.69502.61002.62002.51201,632,079
Sep 10, 20242.66002.68002.63002.65002.54071,423,158
Sep 9, 20242.57002.65502.56002.63002.52161,607,994
Sep 6, 20242.66002.67002.56002.60002.49282,112,717
Sep 5, 20242.75002.78002.68002.70002.58871,720,347
Sep 4, 20242.81002.82002.71002.73002.61741,587,891
Sep 3, 2024 0.0655 Dividend
Sep 3, 20242.99002.99002.86002.87002.75171,014,365
Sep 2, 20242.97003.09002.95003.06002.87101,320,209
Aug 30, 20243.02003.04002.99003.01002.82412,211,397
Aug 29, 20243.05003.06002.96502.97002.78661,838,230
Aug 28, 20243.08003.12003.03003.07002.88041,451,643
Aug 27, 20243.06003.15002.98003.07002.88042,121,876
Aug 26, 20243.20003.20003.04003.11002.91802,151,889
Aug 23, 20243.22003.22003.11003.13002.93671,031,241
Aug 22, 20243.26003.27503.20003.23003.03054,243,128
Aug 21, 20243.15003.20003.12003.18002.98361,167,647
Aug 20, 20243.28003.28003.17003.18002.98361,060,129
Aug 19, 20243.23003.30003.19003.23003.03051,248,090
Aug 16, 20243.29003.31503.23003.23003.03051,466,445
Aug 15, 20243.35003.35003.15003.17002.97431,892,334
Aug 14, 20243.50003.55003.38003.38003.17131,302,552
Aug 13, 20243.45003.53003.44503.50003.2839881,387
Aug 12, 20243.43003.44503.38003.43003.2182818,774
Aug 9, 20243.40003.40003.32003.36003.1525643,604
Aug 8, 20243.35003.39003.30003.33003.1244941,215
Aug 7, 20243.34003.40003.31503.35003.14311,307,668
Aug 6, 20243.36003.46003.34003.37003.16191,284,493
Aug 5, 20243.48003.48003.34003.35003.14311,523,109
Aug 2, 20243.55003.63003.51003.57003.34961,360,709
Aug 1, 20243.75003.75003.66003.67003.4434871,035
Jul 31, 20243.65003.73003.60003.72003.49031,681,283
Jul 30, 20243.64003.67003.56003.62003.39651,440,759
Jul 29, 20243.83003.85003.77003.78003.54661,309,970
Jul 26, 20243.78003.78003.69003.70003.47151,404,306
Jul 25, 20243.76003.77003.67503.71003.4809788,268
Jul 24, 20243.71003.78003.68003.76003.52781,156,760
Jul 23, 20243.81003.81003.70003.70003.4715819,080
Jul 22, 20243.75003.79503.73003.77003.5372950,968
Jul 19, 20243.79003.84003.70003.78003.54661,459,119
Jul 18, 20243.89003.92003.83003.86003.6216861,824
Jul 17, 20243.93003.95503.89003.89003.64981,593,552
Jul 16, 20243.96003.98503.89003.94003.6967946,773
Jul 15, 20243.99003.99503.92003.92003.6779901,487
Jul 12, 20243.93003.97003.88003.97003.7249920,861
Jul 11, 20243.92003.93003.86003.89003.64981,581,006
Jul 10, 20243.91003.93003.85003.85003.61231,050,358
Jul 9, 20243.92003.97003.88003.95003.7061951,251
Jul 8, 20243.98004.00003.85003.87003.63101,730,193
Jul 5, 20243.93004.02003.92003.97003.72491,369,689
Jul 4, 20243.90003.98003.79503.90003.65922,178,621
Jul 3, 20243.71003.91503.71003.90003.65922,267,876
Jul 2, 20243.77003.82003.68003.68003.45282,840,331
Jul 1, 20243.63003.75003.63003.72003.49031,426,110
Jun 28, 20243.59003.59003.51003.54003.32141,683,827
Jun 27, 20243.46003.57003.46003.57003.34961,026,728
Jun 26, 20243.51003.55003.44003.49003.27451,723,988
Jun 25, 20243.51003.55003.44003.52003.30261,338,396
Jun 24, 20243.47003.48003.40003.44003.2276959,511
Jun 21, 20243.49003.59003.46003.51003.29336,039,544
Jun 20, 20243.33003.40003.29503.39003.18071,806,437
Jun 19, 20243.35003.35003.29003.33003.12442,861,840
Jun 18, 20243.38003.38003.32003.36003.15251,380,043
Jun 17, 20243.40003.40003.32503.35003.14311,103,653
Jun 14, 20243.38003.40003.33003.35003.1431652,848
Jun 13, 20243.40003.45003.34003.35003.1431927,956
Jun 12, 20243.43003.44003.35003.36003.1525991,926
Jun 11, 20243.58003.61003.44003.44003.22761,243,458
Jun 7, 20243.55003.58003.48003.56003.34021,515,508
Jun 6, 20243.45003.53003.43503.50003.28391,832,754
Jun 5, 20243.41003.44503.34003.40003.19001,576,992
Jun 4, 20243.36003.47003.35003.46003.24632,973,820
Jun 3, 20243.39003.44003.33003.33003.12441,806,473
May 31, 20243.20003.28003.16003.28003.07752,180,666
May 30, 20243.15003.18003.08003.11002.91801,382,964
May 29, 20243.19003.23003.15003.16002.96491,246,363
May 28, 20243.27003.27503.21003.22003.02121,043,497
May 27, 20243.30003.30503.24003.27003.06811,920,262
May 24, 20243.29003.34003.28503.29003.0868502,300
May 23, 20243.31003.34003.29003.33003.1244662,245
May 22, 20243.29003.36003.29003.34003.13381,008,625
May 21, 20243.27003.28003.22003.27003.06811,328,626
May 20, 20243.26003.33003.25003.27003.0681815,576
May 17, 20243.23003.27003.21003.21003.0118632,105
May 16, 20243.29003.29003.24503.26003.0587491,376
May 15, 20243.24003.27003.22003.25003.0493694,666
May 14, 20243.26003.27003.20003.21003.0118758,946
May 13, 20243.26003.28003.22003.28003.0775761,509
May 10, 20243.24003.26003.22003.25003.0493740,013
May 9, 20243.28003.31003.19003.21003.01181,220,684
May 8, 20243.35003.39003.27003.29003.08681,106,804
May 7, 20243.34003.39003.25003.34003.13381,110,114
May 6, 20243.38003.41003.32003.35003.1431851,765
May 3, 20243.26003.38003.26003.37003.16191,394,468
May 2, 20243.20003.27003.18003.25003.04932,596,297
May 1, 20243.26003.26003.17003.18002.98361,079,576
Apr 30, 20243.30003.34003.27503.34003.13383,278,383
Apr 29, 20243.31003.31003.25003.27003.06811,098,647
Apr 26, 20243.29003.35503.28003.28003.07751,431,189
Apr 24, 20243.21003.29003.16003.28003.07751,721,465
Apr 23, 20243.27003.28003.16503.24003.03991,429,763
Apr 22, 20243.24003.28003.21003.25003.04931,400,626
Apr 19, 20243.23003.26003.16503.18002.98361,412,193
Apr 18, 20243.31003.37003.27503.28003.07751,030,954
Apr 17, 20243.20003.34003.19003.30003.09621,827,138
Apr 16, 20243.19003.19003.10003.12002.92731,269,598
Apr 15, 20243.20003.24003.17003.21003.0118889,183
Apr 12, 20243.26003.26503.18003.24003.03991,188,050
Apr 11, 20243.14003.26003.12003.22003.02121,722,561
Apr 10, 20243.04003.21003.03003.20003.00241,538,273
Apr 9, 20243.03003.05003.00003.01002.82412,195,611
Apr 8, 20243.05003.05002.95002.99002.80541,047,382
Apr 5, 20243.03003.08003.00003.00002.81471,041,265
Apr 4, 20243.10003.12003.01003.04002.85232,740,752

Related Tickers

CRN.AX Coronado Global Resources Inc.
0.2700
-8.47%
 
BRL.AX Bathurst Resources Limited
0.7300
+0.69%
 
CKA.AX Cokal Limited
0.0240
-20.00%
 
BCB.AX Bowen Coking Coal Limited
0.0040
-20.00%
 
AKM.AX Aspire Mining Limited
0.2600
-10.34%
 
TIG.AX Tigers Realm Coal Limited
0.0030
0.00%
 
AJL.AX AJ Lucas Group Limited
0.0050
-16.67%
 
JAL.AX Jameson Resources Limited
0.0370
0.00%
 
WJ4.MU Warrior Met Coal Inc
40.40
-1.94%
 
VMM.AX Viridis Mining and Minerals Limited
0.2200
+2.33%