Surefire Resources NL (SRN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:08AM AEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 21,666 |
| 27 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,250,496 |
| 26 Jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,921,453 |
| 25 Jun 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 4,773,894 |
| 24 Jun 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,574,816 |
| 21 Jun 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 2,736,343 |
| 20 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 11,154,214 |
| 19 Jun 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 866,475 |
| 18 Jun 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 13,000 |
| 17 Jun 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 65,777 |
| 14 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 122,502 |
| 13 Jun 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 12 Jun 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 62,065 |
| 11 Jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,034,241 |
| 07 Jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,652,015 |
| 06 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 05 Jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,712,276 |
| 04 Jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 15,140 |
| 03 Jun 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 5,708,510 |
| 31 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,447,341 |
| 30 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,364,464 |
| 29 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 12,981,939 |
| 28 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 392,181 |
| 27 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,566,741 |
| 24 May 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 95,250 |
| 23 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 22 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,242,014 |
| 21 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,019,200 |
| 20 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 460,000 |
| 17 May 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 5,381,884 |
| 16 May 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,853,867 |
| 15 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 14 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
| 13 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,383,187 |
| 10 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,606,634 |
| 09 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,288,206 |
| 08 May 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 6,784,874 |
| 07 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 6,967,954 |
| 06 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,995,736 |
| 03 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,720,265 |
| 02 May 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,142,512 |
| 01 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,024,021 |
| 30 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,304,824 |
| 29 Apr 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 2,656,277 |
| 26 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 365,915 |
| 24 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,309,564 |
| 23 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 56,140 |
| 22 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 800,000 |
| 19 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,165,538 |
| 18 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 935,955 |
| 17 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 315,000 |
| 16 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,676,595 |
| 15 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,706,409 |
| 12 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,583 |
| 11 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,503,536 |
| 10 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,339,203 |
| 09 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,341,191 |
| 08 Apr 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 5,090,160 |
| 05 Apr 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,861,007 |
| 04 Apr 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,085,657 |
| 03 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,570,354 |
| 02 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,889,966 |
| 28 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,629,005 |
| 27 Mar 2024 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 1,001,012 |
| 26 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,232,087 |
| 25 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,202,000 |
| 22 Mar 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 355,119 |
| 21 Mar 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 50,445 |
| 20 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 49,562 |
| 19 Mar 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 2,864,906 |
| 18 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 6,622,069 |
| 15 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 629,818 |
| 14 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 15,192,037 |
| 13 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 42,492 |
| 12 Mar 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | 2,461,863 |
| 11 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,783,073 |
| 08 Mar 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 8,573,943 |
| 07 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,079,891 |
| 06 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 1,523,055 |
| 05 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,961,319 |
| 04 Mar 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 69,385 |
| 01 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 746,925 |
| 29 Feb 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,929,313 |
| 28 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,208,575 |
| 27 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 845,508 |
| 26 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 698,406 |
| 23 Feb 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 695,000 |
| 22 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,092,821 |
| 21 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 150,688 |
| 20 Feb 2024 | 0.0110 | 0.0115 | 0.0105 | 0.0110 | 0.0110 | 3,102,162 |
| 19 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,621,467 |
| 16 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,196,737 |
| 15 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 583,729 |
| 14 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,176,243 |
| 13 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,814,011 |
| 12 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,561,644 |
| 09 Feb 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 339,833 |
| 08 Feb 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 16,399,318 |
| 07 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,321,986 |
| 06 Feb 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 4,250,616 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.