SMR

Stanmore Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Stanmore Resources Limited SMR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.02 2.17% 0.94 22:26:51
Open Price Low Price High Price Close Price Prev Close
0.94 0.905 0.94 0.92
more quote information »

SMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.910.960.780.86806770,7700.033.3%
1 Month0.7450.970.720.83716393,3220.19526.17%
3 Months0.6950.970.660.79221552,9560.24535.25%
6 Months0.7650.970.600.76323439,7630.17522.88%
1 Year0.7150.970.600.74631646,2420.22531.47%
3 Years0.861.550.501.05535,1430.089.3%
5 Years0.561.550.3150.940253443,0230.3867.86%

SMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 0.92 0.04 4.55% 0.90 0.95 0.90 87,174
Sep 22 2021 0.88 0.05 6.02% 0.82 0.89 0.82 28,111
Sep 21 2021 0.83 0.015 1.84% 0.82 0.83 0.78 50,671
Sep 20 2021 0.815 -0.08 -8.94% 0.89 0.915 0.80 102,681
Sep 17 2021 0.895 -0.04 -4.28% 0.94 0.94 0.88 112,401
Sep 16 2021 0.935 0.00 0.0% 0.91 0.96 0.91 59,986
Sep 15 2021 0.935 0.01 1.08% 0.97 0.97 0.93 60,048
Sep 14 2021 0.925 0.045 5.11% 0.89 0.965 0.89 185,226
Sep 13 2021 0.88 0.055 6.67% 0.84 0.89 0.835 169,216
Sep 10 2021 0.825 -0.01 -1.2% 0.81 0.845 0.81 119,931
Sep 09 2021 0.835 0.01 1.21% 0.84 0.84 0.81 130,396
Sep 08 2021 0.825 0.01 1.23% 0.825 0.825 0.82 116,580
Sep 07 2021 0.815 0.015 1.87% 0.81 0.845 0.81 49,983
Sep 06 2021 0.80 0.01 1.27% 0.78 0.80 0.78 212,997
Sep 03 2021 0.79 0.01 1.28% 0.80 0.80 0.78 147,116
Sep 02 2021 0.78 0.01 1.3% 0.795 0.795 0.77 219,594
Sep 01 2021 0.77 0.01 1.32% 0.775 0.80 0.765 28,175
Aug 31 2021 0.76 0.00 0.0% 0.775 0.78 0.76 21,540
Aug 30 2021 0.76 0.02 2.7% 0.75 0.775 0.745 22,158
Aug 27 2021 0.74 0.02 2.78% 0.74 0.74 0.74 4,000
Aug 26 2021 0.72 0.01 1.41% 0.745 0.75 0.72 25,634
Aug 25 2021 0.71 0.00 0.0% 0.73 0.73 0.71 44,066
Aug 24 2021 0.71 -0.015 -2.07% 0.725 0.725 0.71 8,254
See More Historical Prices ยป
Your Recent History
ASX
SMR
Stanmore R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210924 02:51:48