Stanmore Resources Ltd (SMR.AU) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	2.70	2.73	2.66	2.71	+2.26%	1,257,442
2026-10-15	2.57	2.67	2.51	2.65	+0.00%	4,050,753
2026-10-14	2.58	2.70	2.55	2.65	+2.71%	1,553,324
2026-10-13	2.62	2.68	2.57	2.58	-1.90%	1,215,894
2026-10-12	2.61	2.71	2.59	2.63	+2.73%	1,417,267
2026-10-09	2.58	2.63	2.50	2.56	+0.79%	1,529,603
2026-10-08	2.55	2.57	2.47	2.54	+0.00%	873,985
2026-10-07	2.63	2.63	2.53	2.54	-1.55%	834,132
2026-10-06	2.57	2.62	2.55	2.58	+0.39%	520,903
2026-10-05	2.59	2.60	2.56	2.57	-0.77%	509,168
2026-10-02	2.64	2.68	2.59	2.59	-1.89%	1,001,769
2026-10-01	2.65	2.67	2.60	2.64	-1.12%	803,225
2026-09-30	2.63	2.71	2.60	2.67	-0.37%	1,180,268
2026-09-29	2.65	2.68	2.63	2.68	+1.52%	859,508
2026-09-28	2.66	2.69	2.63	2.64	-0.75%	1,177,233
2026-09-25	2.70	2.71	2.63	2.66	-0.75%	1,681,350
2026-09-24	2.67	2.72	2.66	2.68	-0.74%	1,073,344
2026-09-23	2.76	2.83	2.67	2.70	-0.37%	1,177,064
2026-09-22	2.75	2.77	2.68	2.71	+0.00%	2,038,795
2026-09-21	2.68	2.74	2.62	2.71	+1.12%	1,592,054
2026-09-18	2.74	2.78	2.66	2.68	-3.60%	3,256,446
2026-09-17	2.80	2.80	2.74	2.78	-0.71%	711,226
2026-09-16	2.85	2.85	2.74	2.80	-1.75%	1,193,786
2026-09-15	2.89	2.92	2.85	2.85	-1.72%	1,173,071
2026-09-14	2.90	2.94	2.86	2.90	-0.34%	1,141,826
2026-09-11	3.01	3.02	2.88	2.91	-3.96%	2,195,427
2026-09-10	3.13	3.13	3.02	3.03	-2.57%	1,009,753
2026-09-09	3.17	3.18	3.06	3.11	-0.96%	1,895,871
2026-09-08	3.09	3.16	3.05	3.14	+0.32%	1,404,586
2026-09-07	3.14	3.23	3.08	3.13	+3.30%	2,627,808
2026-09-04	2.96	3.03	2.89	3.03	+3.06%	2,988,052
2026-09-03	2.87	2.95	2.86	2.94	+2.44%	1,896,473
2026-09-02	2.92	2.97	2.83	2.87	-1.71%	1,512,817
2026-09-01	2.80	2.92	2.80	2.92	+6.57%	4,257,579
2026-08-31	2.63	2.78	2.63	2.74	+3.01%	2,191,850
2026-08-28	2.68	2.70	2.60	2.66	+0.38%	1,233,674
2026-08-27	2.53	2.65	2.50	2.65	+4.74%	1,220,323
2026-08-26	2.59	2.61	2.53	2.53	-2.32%	1,119,994
2026-08-25	2.72	2.75	2.57	2.59	-4.78%	2,287,824
2026-08-24	2.61	2.82	2.60	2.72	+1.49%	1,956,005
2026-08-21	2.70	2.75	2.63	2.68	+0.75%	717,746
2026-08-20	2.65	2.70	2.60	2.66	+1.92%	811,022
2026-08-19	2.60	2.64	2.57	2.61	+0.00%	914,475
2026-08-18	2.59	2.66	2.55	2.61	+0.77%	712,562
2026-08-17	2.57	2.65	2.57	2.59	+0.00%	698,148
2026-08-14	2.57	2.59	2.53	2.59	+1.17%	1,084,078
2026-08-13	2.51	2.59	2.51	2.56	+2.81%	1,416,146
2026-08-12	2.53	2.54	2.46	2.49	-1.97%	848,438
2026-08-11	2.48	2.54	2.47	2.54	+2.83%	546,351
2026-08-10	2.45	2.49	2.42	2.47	+2.07%	645,169
2026-08-07	2.41	2.46	2.40	2.42	+0.83%	488,170
2026-08-06	2.36	2.43	2.35	2.40	+0.84%	1,071,533
2026-08-05	2.36	2.40	2.34	2.38	+0.85%	966,333
2026-08-04	2.31	2.38	2.25	2.36	+2.16%	3,012,832
2026-08-03	2.29	2.33	2.24	2.31	+0.00%	1,191,034
2026-07-31	2.44	2.46	2.31	2.31	-4.15%	1,982,605
2026-07-30	2.45	2.46	2.36	2.41	-0.82%	654,369
2026-07-29	2.41	2.52	2.36	2.43	+1.25%	1,305,477
2026-07-28	2.66	2.70	2.38	2.40	-11.76%	2,825,491
2026-07-27	2.90	2.90	2.68	2.72	-4.56%	1,207,902
2026-07-24	2.87	2.90	2.80	2.85	-0.35%	1,377,328
2026-07-23	2.80	2.90	2.78	2.86	+4.00%	1,302,425
2026-07-22	2.69	2.81	2.69	2.75	+1.48%	2,169,594
2026-07-21	2.78	2.81	2.71	2.71	-2.52%	1,257,808
2026-07-20	2.72	2.80	2.69	2.78	+3.35%	1,448,675
2026-07-17	2.70	2.74	2.64	2.69	-1.47%	1,708,632
2026-07-16	2.75	2.79	2.69	2.73	+0.00%	1,885,306
2026-07-15	2.70	2.73	2.67	2.73	+2.63%	1,985,486
2026-07-14	2.52	2.71	2.52	2.66	+8.13%	2,256,523
2026-07-13	2.37	2.48	2.37	2.46	+4.68%	1,415,466
2026-07-10	2.38	2.40	2.34	2.35	-1.67%	952,273
2026-07-09	2.37	2.45	2.33	2.39	+1.27%	1,800,616
2026-07-08	2.34	2.38	2.29	2.36	+3.51%	961,070
2026-07-07	2.35	2.36	2.27	2.28	-0.87%	1,861,518
2026-07-06	2.31	2.33	2.29	2.30	+0.00%	1,478,157
2026-07-03	2.30	2.32	2.25	2.30	+0.44%	847,521
2026-07-02	2.34	2.34	2.24	2.29	-0.43%	1,367,683
2026-07-01	2.33	2.34	2.28	2.30	-1.29%	1,066,269
2026-06-30	2.36	2.39	2.27	2.33	-1.69%	1,997,562
2026-06-29	2.40	2.41	2.35	2.37	-0.84%	851,750
2026-06-26	2.36	2.42	2.35	2.39	-0.42%	1,650,891
2026-06-25	2.42	2.44	2.37	2.40	-1.64%	1,160,972
2026-06-24	2.47	2.47	2.40	2.44	+0.41%	1,071,447
2026-06-23	2.56	2.56	2.43	2.43	-1.62%	1,131,530
2026-06-22	2.45	2.48	2.42	2.47	+0.41%	897,040
2026-06-19	2.50	2.51	2.44	2.46	-2.38%	3,891,880
2026-06-18	2.62	2.62	2.52	2.52	-2.70%	1,034,072
2026-06-17	2.65	2.65	2.51	2.59	-2.26%	1,593,962
2026-06-16	2.66	2.67	2.60	2.65	-1.12%	1,441,905
2026-06-15	2.72	2.77	2.65	2.68	-0.37%	1,416,691
2026-06-12	2.70	2.74	2.65	2.69	-0.37%	1,184,764
2026-06-11	2.69	2.71	2.64	2.70	+0.37%	1,102,572
2026-06-10	2.75	2.75	2.63	2.69	-2.54%	2,094,165
2026-06-09	2.79	2.82	2.75	2.76	-4.17%	1,750,604
2026-06-05	2.94	2.94	2.83	2.88	-2.37%	1,717,223
2026-06-04	2.81	2.96	2.75	2.95	+3.15%	2,791,574
2026-06-03	2.79	2.86	2.75	2.86	+3.25%	2,106,348
2026-06-02	2.84	2.89	2.73	2.77	-3.48%	1,747,026
2026-06-01	2.71	2.87	2.64	2.87	+4.36%	3,516,280
2026-05-29	2.72	2.75	2.66	2.75	+4.56%	4,432,281
2026-05-28	2.56	2.66	2.53	2.63	+1.94%	3,483,553
2026-05-27	2.54	2.60	2.51	2.58	+2.38%	2,533,244
2026-05-26	2.49	2.57	2.46	2.52	+0.80%	2,078,448
2026-05-25	2.43	2.62	2.42	2.50	+3.31%	3,303,716
2026-05-22	2.41	2.43	2.37	2.42	+0.41%	1,129,908
2026-05-21	2.57	2.57	2.37	2.41	-7.66%	2,469,517
2026-05-20	2.50	2.64	2.47	2.61	+4.40%	2,641,943
2026-05-19	2.43	2.60	2.43	2.50	+5.93%	3,546,202
2026-05-18	2.31	2.36	2.25	2.36	+2.16%	2,386,505
2026-05-15	2.27	2.36	2.23	2.31	+1.76%	786,363
2026-05-14	2.35	2.35	2.23	2.27	-3.81%	1,063,826
2026-05-13	2.32	2.39	2.30	2.36	+1.72%	1,196,075
2026-05-12	2.40	2.42	2.31	2.32	-2.11%	1,680,740
2026-05-11	2.32	2.37	2.31	2.37	+1.28%	1,144,080
2026-05-08	2.37	2.39	2.33	2.34	-1.68%	824,850
2026-05-07	2.34	2.40	2.32	2.38	+2.59%	1,407,567
2026-05-06	2.31	2.33	2.26	2.32	+0.43%	2,719,965
2026-05-05	2.29	2.32	2.27	2.31	+0.87%	935,815
2026-05-04	2.32	2.34	2.28	2.29	-1.29%	1,013,178
2026-05-01	2.34	2.39	2.32	2.32	-0.43%	1,684,357
2026-04-30	2.30	2.35	2.25	2.33	+3.10%	2,039,478
2026-04-29	2.25	2.30	2.22	2.26	+0.89%	2,324,389
2026-04-28	2.25	2.26	2.21	2.24	+0.45%	1,290,802
2026-04-27	2.18	2.27	2.16	2.23	+0.90%	1,046,782
2026-04-24	2.15	2.22	2.12	2.21	+2.31%	2,551,766
2026-04-23	2.21	2.25	2.14	2.16	-1.37%	1,880,220
2026-04-22	2.23	2.25	2.12	2.19	-1.79%	3,957,857
2026-04-21	2.19	2.24	2.16	2.23	+1.36%	1,726,728
2026-04-20	2.32	2.33	2.19	2.20	-5.58%	2,616,482
2026-04-17	2.50	2.51	2.25	2.33	-6.80%	4,860,556
2026-04-16	2.55	2.58	2.48	2.50	-1.19%	1,458,216
2026-04-15	2.59	2.59	2.52	2.53	-1.56%	1,152,851
2026-04-14	2.55	2.59	2.52	2.57	+0.78%	1,150,786
2026-04-13	2.61	2.62	2.52	2.55	-0.39%	503,843
2026-04-10	2.60	2.60	2.48	2.56	-3.40%	1,794,829
2026-04-09	2.72	2.79	2.64	2.65	-1.85%	1,250,008
2026-04-08	2.68	2.74	2.56	2.70	+1.12%	2,606,505
2026-04-07	2.70	2.71	2.62	2.67	+3.09%	1,157,502
2026-04-02	2.78	2.81	2.52	2.59	-7.50%	2,590,692
2026-04-01	2.75	2.81	2.68	2.80	+2.19%	6,769,448
2026-03-31	2.81	2.87	2.73	2.74	-3.18%	1,639,424
2026-03-30	2.75	2.89	2.75	2.83	+1.07%	2,163,070
2026-03-27	2.76	2.82	2.76	2.80	+0.00%	941,245
2026-03-26	2.82	2.82	2.75	2.80	-0.71%	805,372
2026-03-25	2.78	2.83	2.76	2.82	+2.55%	1,358,500
2026-03-24	2.81	2.81	2.71	2.75	+0.36%	1,318,309
2026-03-23	2.65	2.74	2.64	2.74	+1.11%	1,233,791
2026-03-20	2.57	2.77	2.55	2.71	+5.86%	3,322,178
2026-03-19	2.67	2.73	2.52	2.56	-6.23%	2,048,524
2026-03-18	2.72	2.76	2.70	2.73	+0.37%	583,320
2026-03-17	2.70	2.78	2.63	2.72	+1.87%	990,883
2026-03-16	2.80	2.81	2.63	2.67	-6.64%	1,156,178
2026-03-13	2.80	2.94	2.80	2.86	+1.42%	1,363,491
2026-03-12	2.81	2.90	2.79	2.82	+0.71%	969,859
2026-03-11	2.79	2.83	2.78	2.80	+1.08%	2,026,698
2026-03-10	2.77	2.84	2.70	2.77	+0.73%	1,041,155
2026-03-09	2.79	2.79	2.65	2.75	-1.79%	2,062,854
2026-03-06	2.84	2.88	2.76	2.80	-4.11%	1,605,936
2026-03-05	2.94	2.94	2.83	2.92	-1.35%	1,834,813
2026-03-04	2.80	3.01	2.75	2.96	+4.59%	3,627,165
2026-03-03	2.87	2.92	2.79	2.83	-0.35%	1,180,122
2026-03-02	2.73	2.85	2.66	2.84	+7.58%	1,786,725
2026-02-27	2.61	2.69	2.55	2.64	+2.72%	3,661,120
2026-02-26	2.65	2.65	2.54	2.57	-6.88%	1,576,861
2026-02-25	2.77	2.82	2.71	2.76	-0.36%	1,479,781
2026-02-24	2.77	2.83	2.67	2.77	-1.42%	1,889,129
2026-02-23	2.73	2.90	2.73	2.81	+6.84%	1,311,235
2026-02-20	2.65	2.69	2.62	2.63	-3.31%	1,268,677
2026-02-19	2.62	2.72	2.58	2.72	+3.82%	1,784,771
2026-02-18	2.58	2.63	2.55	2.62	+1.95%	1,016,804
2026-02-17	2.54	2.60	2.53	2.57	+0.39%	625,507
2026-02-16	2.54	2.59	2.48	2.56	+1.19%	929,855
2026-02-13	2.60	2.62	2.53	2.53	-4.53%	1,533,003
2026-02-12	2.80	2.85	2.65	2.65	-6.36%	1,495,497
2026-02-11	2.90	2.93	2.82	2.83	-3.41%	1,604,195
2026-02-10	2.96	2.96	2.85	2.93	-1.01%	1,636,030
2026-02-09	2.86	2.98	2.86	2.96	+6.47%	1,554,873
2026-02-06	2.90	2.94	2.77	2.78	-6.71%	1,995,793
2026-02-05	3.00	3.07	2.92	2.98	-1.65%	2,134,150
2026-02-04	2.98	3.05	2.93	3.03	+2.02%	2,032,229
2026-02-03	2.94	2.99	2.91	2.97	+1.02%	1,623,693
2026-02-02	2.90	3.01	2.87	2.94	-2.33%	3,679,737
2026-01-30	3.05	3.12	2.94	3.01	-0.66%	6,397,009
2026-01-29	2.94	3.05	2.91	3.03	+3.41%	2,477,061
2026-01-28	2.95	2.99	2.84	2.93	-2.33%	1,963,316
2026-01-27	3.05	3.10	2.97	3.00	-1.96%	1,913,073
2026-01-23	3.06	3.12	3.03	3.06	-0.33%	4,373,269
2026-01-22	3.04	3.07	3.01	3.07	+2.68%	1,754,225
2026-01-21	2.95	3.04	2.92	2.99	+0.00%	2,184,059
2026-01-20	2.97	3.01	2.94	2.99	+0.67%	1,095,237
2026-01-19	2.99	3.00	2.92	2.97	-1.00%	1,432,665
2026-01-16	2.91	3.00	2.90	3.00	+2.74%	1,899,813
2026-01-15	3.07	3.10	2.90	2.92	-3.95%	2,476,678
2026-01-14	2.73	3.04	2.71	3.04	+12.18%	3,767,354
2026-01-13	2.70	2.75	2.68	2.71	+0.37%	2,818,052
2026-01-12	2.65	2.72	2.62	2.70	+3.85%	1,349,277
2026-01-09	2.64	2.69	2.58	2.60	-1.89%	1,117,304
2026-01-08	2.70	2.72	2.63	2.65	-1.12%	1,622,631
2026-01-07	2.68	2.70	2.62	2.68	+0.37%	1,280,617
2026-01-06	2.53	2.67	2.51	2.67	+5.53%	1,604,092
2026-01-05	2.42	2.59	2.41	2.53	+5.42%	2,026,435
2026-01-02	2.33	2.41	2.33	2.40	+3.45%	756,170
2025-12-31	2.37	2.38	2.32	2.32	-2.11%	715,637
2025-12-30	2.37	2.40	2.33	2.37	+0.42%	613,048
2025-12-29	2.37	2.41	2.36	2.36	-0.42%	3,079,098
2025-12-24	2.38	2.42	2.37	2.37	+0.00%	1,080,466
2025-12-23	2.44	2.45	2.37	2.37	-2.07%	637,105
2025-12-22	2.38	2.46	2.38	2.42	+1.68%	1,556,521
2025-12-19	2.40	2.42	2.37	2.38	+0.42%	2,971,936
2025-12-18	2.39	2.42	2.36	2.37	+0.00%	1,326,733
2025-12-17	2.45	2.45	2.33	2.37	+0.42%	2,104,409
2025-12-16	2.44	2.44	2.34	2.36	-2.07%	1,024,110
2025-12-15	2.43	2.45	2.39	2.41	-1.23%	806,007
2025-12-12	2.47	2.49	2.44	2.44	+1.24%	2,202,970
2025-12-11	2.45	2.48	2.39	2.41	+0.42%	1,026,408
2025-12-10	2.40	2.41	2.33	2.40	+0.42%	1,388,850
2025-12-09	2.39	2.42	2.35	2.39	-1.65%	1,548,732
2025-12-08	2.48	2.48	2.40	2.43	-1.62%	575,209
2025-12-05	2.45	2.50	2.43	2.47	+0.00%	1,085,664
2025-12-04	2.53	2.56	2.43	2.47	+0.41%	2,226,895
2025-12-03	2.45	2.53	2.40	2.46	+3.36%	2,140,200
2025-12-02	2.30	2.38	2.29	2.38	+3.93%	1,460,053
2025-12-01	2.30	2.33	2.26	2.29	-0.43%	686,237
2025-11-28	2.26	2.32	2.25	2.30	+2.22%	1,803,168
2025-11-27	2.21	2.27	2.21	2.25	+0.00%	825,768
2025-11-26	2.19	2.28	2.19	2.25	+3.21%	952,814
2025-11-25	2.15	2.20	2.13	2.18	+2.35%	1,153,718
2025-11-24	2.11	2.17	2.10	2.13	+1.91%	1,994,270
2025-11-21	2.18	2.18	2.08	2.09	-6.28%	2,094,098
2025-11-20	2.17	2.23	2.15	2.23	+2.76%	996,368
2025-11-19	2.15	2.19	2.13	2.17	+1.88%	786,440
2025-11-18	2.25	2.25	2.11	2.13	-3.62%	1,042,009
2025-11-17	2.24	2.24	2.18	2.21	-1.34%	1,163,263
2025-11-14	2.26	2.27	2.21	2.24	-2.18%	1,132,005
2025-11-13	2.28	2.33	2.26	2.29	+0.88%	2,339,184
2025-11-12	2.28	2.29	2.22	2.27	-0.87%	1,094,422
2025-11-11	2.26	2.32	2.24	2.29	+1.78%	2,129,622
2025-11-10	2.23	2.27	2.22	2.25	+3.21%	801,322
2025-11-07	2.16	2.20	2.12	2.18	+0.93%	1,326,064
2025-11-06	2.16	2.18	2.13	2.16	+0.00%	946,379
2025-11-05	2.15	2.16	2.05	2.16	-2.26%	1,786,966
2025-11-04	2.26	2.28	2.19	2.21	+1.38%	3,189,828
2025-11-03	2.19	2.27	2.17	2.18	+1.40%	1,587,341
2025-10-31	2.17	2.21	2.14	2.15	+0.47%	1,223,325
2025-10-30	2.10	2.17	2.08	2.14	+3.88%	4,886,641
2025-10-29	2.02	2.07	2.01	2.06	+1.98%	1,470,645
2025-10-28	2.07	2.08	2.01	2.02	-2.88%	1,496,970
2025-10-27	2.20	2.20	2.07	2.08	-1.42%	1,320,026
2025-10-24	2.15	2.21	2.05	2.11	+0.00%	2,119,158
2025-10-23	2.14	2.16	2.10	2.11	-1.86%	2,732,351

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+9.01%). Pire mois : Avr (-12.52%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+6.71%
Févr-12.03%
Mars-6.65%
Avr-12.52%
Mai+9.01%
Juin-10.20%
Juil+7.17%
Août+3.09%
Sept+0.33%
Oct-0.46%
Nov+5.50%
Déc+1.31%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Stanmore Resources Ltd (SMR.AU) ?

2.71 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SMR.AU ?

Plus haut à 3.23 et plus bas à 2.01 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Stanmore Resources Ltd ?

Historiquement, le mois le plus fort de SMR.AU a été Mai (moyenne +9.01%) et le plus faible Avr (moyenne -12.52%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.