Sandfire Resources Ltd (SFR.AU) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 71 out of 100 (momentum 60 · quality 75 · valuation 66), as of 2026-11-04.
Signal: Mixed moving-average stack — Trades -9.8% vs the 50-day and -0.3% vs the 200-day average, 22.4% below the 52-week high and +34.6% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Sandfire Resources Ltd trades 9.8% below its 50-day and 0.3% below its 200-day moving average. (as of 2026-11-03)

Sandfire Resources explores for and develops copper, gold, silver, lead and zinc deposits, and produces copper, zinc and lead concentrates for sale. It is based in West Perth, Australia, and sits in the basic-materials sector under the copper industry classification.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SFR.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	19.94	20.20	19.25	19.40	-1.82%	1,643,274
2026-11-02	19.75	19.99	19.62	19.76	-1.89%	2,048,075
2026-10-30	20.38	20.48	19.92	20.14	-0.64%	4,589,554
2026-10-29	20.64	20.86	20.10	20.27	-1.46%	1,684,453
2026-10-28	20.47	20.81	20.47	20.57	+4.84%	2,971,631
2026-10-27	19.40	19.74	19.07	19.62	+2.29%	3,401,424
2026-10-26	18.58	19.23	18.38	19.18	+3.96%	2,675,585
2026-10-23	19.08	19.08	18.16	18.45	-6.91%	2,671,978
2026-10-22	19.95	20.21	19.59	19.82	-1.29%	1,976,023
2026-10-21	20.32	20.50	20.04	20.08	-1.18%	1,995,344
2026-10-20	20.25	20.37	19.95	20.32	-1.31%	1,706,552
2026-10-19	20.50	20.59	20.03	20.59	+0.19%	1,376,819
2026-10-16	20.49	20.70	20.19	20.55	+2.80%	2,582,753
2026-10-15	20.52	20.64	19.81	19.99	-5.22%	3,624,444
2026-10-14	21.71	21.84	21.09	21.09	-2.77%	2,326,452
2026-10-13	22.58	22.64	21.69	21.69	-4.83%	2,267,992
2026-10-12	22.47	23.14	22.32	22.79	+3.54%	1,834,981
2026-10-09	22.01	22.18	21.79	22.01	-0.45%	1,283,473
2026-10-08	22.17	22.53	22.05	22.11	-1.43%	2,326,759
2026-10-07	22.39	22.68	22.39	22.43	+0.22%	2,002,476
2026-10-06	22.30	22.59	22.28	22.38	+0.58%	1,655,411
2026-10-05	22.13	22.39	21.99	22.25	+1.23%	1,377,424
2026-10-02	22.03	22.15	21.76	21.98	+1.76%	1,552,680
2026-10-01	21.43	22.05	21.11	21.60	-1.23%	1,372,551
2026-09-30	21.99	22.16	21.71	21.87	-0.32%	1,635,966
2026-09-29	22.01	22.23	21.85	21.94	+0.41%	2,089,208
2026-09-28	22.33	22.39	21.85	21.85	-2.37%	1,383,543
2026-09-25	22.32	22.68	22.30	22.38	-1.06%	995,274
2026-09-24	22.13	22.77	22.01	22.62	-0.66%	972,960
2026-09-23	22.95	23.11	22.77	22.77	+1.83%	1,087,255
2026-09-22	22.10	22.57	22.07	22.36	+2.10%	1,185,524
2026-09-21	21.68	22.12	21.65	21.90	-0.36%	816,850
2026-09-18	21.64	21.98	21.54	21.98	+3.44%	9,371,605
2026-09-17	21.26	21.36	20.91	21.25	-0.05%	2,587,433
2026-09-16	20.60	21.26	20.49	21.26	+2.90%	1,937,542
2026-09-15	20.88	20.99	20.54	20.66	-1.48%	1,740,773
2026-09-14	21.26	21.65	20.97	20.97	-1.36%	2,235,366
2026-09-11	21.00	21.26	20.60	21.26	-5.38%	2,332,958
2026-09-10	22.35	22.62	22.20	22.47	-2.09%	1,809,696
2026-09-09	22.90	23.04	22.56	22.95	+2.00%	1,923,611
2026-09-08	22.49	22.67	22.19	22.50	+0.13%	1,510,702
2026-09-07	22.59	22.79	22.35	22.47	-0.53%	768,233
2026-09-04	22.75	22.79	22.30	22.59	+0.67%	1,954,195
2026-09-03	22.60	22.73	22.27	22.44	+0.31%	1,418,092
2026-09-02	22.26	22.49	21.79	22.37	-3.03%	2,181,524
2026-09-01	22.78	23.07	22.53	23.07	+0.57%	1,592,649
2026-08-31	23.08	23.18	22.57	22.94	-1.71%	2,261,803
2026-08-28	23.37	23.43	22.99	23.34	+0.30%	1,437,403
2026-08-27	23.17	23.75	22.85	23.27	-3.64%	2,563,007
2026-08-26	24.88	25.00	23.98	24.15	+6.01%	3,514,033
2026-08-25	22.45	22.94	22.45	22.78	+1.52%	1,347,918
2026-08-24	22.32	22.63	22.10	22.44	+3.65%	2,127,711
2026-08-21	21.58	21.65	21.15	21.65	+0.84%	1,476,372
2026-08-20	21.70	21.91	21.46	21.47	+2.73%	2,096,667
2026-08-19	20.66	21.20	20.43	20.90	+0.24%	1,146,207
2026-08-18	21.17	21.42	20.77	20.85	-2.02%	1,094,415
2026-08-17	20.95	21.43	20.36	21.28	+2.11%	1,023,863
2026-08-14	20.63	20.84	20.45	20.84	-1.33%	1,235,524
2026-08-13	21.30	21.62	21.02	21.12	-2.09%	964,408
2026-08-12	21.01	21.72	20.91	21.57	+1.17%	1,075,495
2026-08-11	21.21	21.71	21.19	21.32	+0.80%	1,870,555
2026-08-10	21.15	21.33	21.02	21.15	+0.24%	1,255,967
2026-08-07	20.73	21.20	20.61	21.10	+1.15%	2,252,037
2026-08-06	21.08	21.38	20.82	20.86	+1.02%	2,688,018
2026-08-05	20.26	20.65	20.26	20.65	+3.77%	2,513,154
2026-08-04	19.21	20.00	19.21	19.90	+3.92%	2,101,602
2026-08-03	18.98	19.27	18.86	19.15	+1.06%	911,148
2026-07-31	19.10	19.43	18.88	18.95	+2.38%	1,072,377
2026-07-30	18.66	18.92	18.34	18.51	-0.59%	894,765
2026-07-29	18.69	18.84	18.32	18.62	+1.03%	1,461,309
2026-07-28	18.76	18.97	18.36	18.43	-4.21%	1,002,215
2026-07-27	18.83	19.40	18.75	19.24	+3.89%	1,504,195
2026-07-24	18.73	18.98	18.44	18.52	-4.34%	1,537,183
2026-07-23	19.50	19.87	19.27	19.36	+3.58%	2,718,765
2026-07-22	18.75	19.23	18.55	18.69	+2.19%	1,941,850
2026-07-21	17.84	18.29	17.56	18.29	+2.41%	1,880,167
2026-07-20	17.64	17.95	17.37	17.86	+1.25%	1,280,854
2026-07-17	18.15	18.22	17.53	17.64	-5.42%	1,641,185
2026-07-16	18.88	18.96	18.37	18.65	-1.95%	924,177
2026-07-15	19.26	19.30	18.79	19.02	+0.90%	1,495,432
2026-07-14	18.47	18.85	18.17	18.85	+1.51%	876,523
2026-07-13	18.56	18.71	18.11	18.57	-1.38%	1,383,179
2026-07-10	18.70	19.11	18.64	18.83	+3.75%	1,320,086
2026-07-09	18.11	18.47	17.74	18.15	-0.71%	1,052,451
2026-07-08	18.10	18.41	17.82	18.28	-1.24%	1,460,728
2026-07-07	19.40	19.50	18.44	18.51	-3.99%	1,374,151
2026-07-06	19.35	19.47	19.04	19.28	-0.31%	898,417
2026-07-03	18.81	19.59	18.70	19.34	+3.92%	1,174,253
2026-07-02	19.49	19.49	18.52	18.61	-4.07%	2,753,927
2026-07-01	19.75	19.97	19.40	19.40	+1.09%	1,449,393
2026-06-30	18.94	19.35	18.72	19.19	+0.95%	1,873,641
2026-06-29	19.05	19.28	18.60	19.01	+0.64%	1,260,648
2026-06-26	19.06	19.39	18.71	18.89	-0.42%	2,029,825
2026-06-25	19.00	19.29	18.80	18.97	-3.56%	1,498,348
2026-06-24	19.19	19.80	19.01	19.67	-1.30%	1,980,324
2026-06-23	20.73	20.79	19.93	19.93	-3.77%	1,341,228
2026-06-22	20.75	20.92	20.55	20.71	-0.05%	1,433,863
2026-06-19	20.84	21.18	20.39	20.72	-2.49%	2,480,282
2026-06-18	20.96	21.38	20.91	21.25	-1.16%	1,334,220
2026-06-17	20.88	21.64	20.83	21.50	+2.97%	1,508,471
2026-06-16	20.70	21.11	20.59	20.88	+0.05%	1,297,727
2026-06-15	20.52	21.18	20.41	20.87	+5.24%	1,754,761
2026-06-12	19.63	19.96	19.36	19.83	+8.07%	2,455,094
2026-06-11	17.80	18.46	17.26	18.35	+0.27%	2,576,386
2026-06-10	18.50	18.79	18.07	18.30	-1.98%	1,394,823
2026-06-09	18.15	18.84	17.53	18.67	-3.16%	2,209,417
2026-06-05	19.50	19.55	19.08	19.28	-1.18%	680,234
2026-06-04	19.92	19.99	19.48	19.51	-3.75%	723,732
2026-06-03	20.50	20.64	20.27	20.27	+1.35%	1,811,929
2026-06-02	19.74	20.08	19.45	20.00	+2.46%	2,280,750
2026-06-01	19.30	19.82	19.29	19.52	-0.56%	900,119
2026-05-29	19.61	19.83	19.39	19.63	+3.42%	2,644,191
2026-05-28	19.75	19.89	18.59	18.98	-4.00%	1,603,248
2026-05-27	19.60	19.96	19.45	19.77	+1.54%	1,517,605
2026-05-26	19.06	19.51	18.91	19.47	+2.26%	1,270,788
2026-05-25	19.10	19.32	18.81	19.04	+2.15%	1,021,506
2026-05-22	18.40	18.84	18.35	18.64	+3.50%	2,035,223
2026-05-21	18.15	18.44	17.93	18.01	+2.45%	1,935,271
2026-05-20	17.73	17.83	17.42	17.58	-2.77%	1,522,659
2026-05-19	18.23	18.32	17.85	18.08	-0.33%	1,092,464
2026-05-18	18.40	18.50	18.12	18.14	-4.17%	2,170,429
2026-05-15	19.85	19.85	18.83	18.93	-4.15%	1,494,290
2026-05-14	19.85	20.02	19.57	19.75	-1.05%	2,048,614
2026-05-13	19.58	20.48	19.54	19.96	+4.50%	2,420,176
2026-05-12	19.00	19.14	18.89	19.10	+3.08%	1,638,165
2026-05-11	18.10	18.79	18.10	18.53	+2.89%	1,922,593
2026-05-08	17.52	18.06	17.48	18.01	+0.50%	1,488,997
2026-05-07	17.50	17.97	17.42	17.92	+5.72%	1,740,369
2026-05-06	16.81	16.95	16.50	16.95	+2.17%	1,394,314
2026-05-05	16.33	16.65	16.29	16.59	-0.96%	1,251,592
2026-05-04	16.78	16.91	16.64	16.75	-0.18%	987,481
2026-05-01	16.87	17.01	16.46	16.78	+2.88%	1,761,916
2026-04-30	16.50	16.57	16.29	16.31	-2.34%	1,470,807
2026-04-29	16.38	16.70	16.28	16.70	-0.12%	860,306
2026-04-28	17.05	17.14	16.62	16.72	-2.90%	1,443,087
2026-04-27	16.82	17.40	16.77	17.22	+0.94%	709,888
2026-04-24	17.32	17.39	17.01	17.06	-0.93%	1,166,494
2026-04-23	18.40	18.44	17.07	17.22	-3.64%	2,168,304
2026-04-22	17.63	17.87	17.55	17.87	-0.78%	1,660,183
2026-04-21	18.08	18.27	17.79	18.01	-1.04%	1,071,779
2026-04-20	18.04	18.35	17.74	18.20	-0.11%	1,401,123
2026-04-17	17.95	18.26	17.72	18.22	+0.50%	1,950,043
2026-04-16	17.96	18.13	17.60	18.13	+0.11%	1,372,295
2026-04-15	18.06	18.26	17.91	18.11	+3.19%	1,612,732
2026-04-14	17.71	17.90	17.32	17.55	+3.30%	2,389,015
2026-04-13	16.73	16.99	16.57	16.99	-2.19%	1,683,289
2026-04-10	16.97	17.47	16.70	17.37	-0.23%	1,519,338
2026-04-09	17.49	17.69	17.16	17.41	-4.02%	2,451,676
2026-04-08	17.64	18.30	17.54	18.14	+9.81%	2,616,583
2026-04-07	16.95	16.95	16.38	16.52	+0.92%	909,730
2026-04-02	17.25	17.60	16.16	16.37	-3.31%	2,003,311
2026-04-01	17.01	17.16	16.38	16.93	+5.61%	3,046,393
2026-03-31	15.68	16.20	15.51	16.03	+0.63%	1,869,235
2026-03-30	15.72	15.95	15.60	15.93	+0.31%	1,661,539
2026-03-27	15.40	15.91	15.34	15.88	-0.31%	1,766,955
2026-03-26	16.28	16.41	15.69	15.93	-2.81%	2,302,956
2026-03-25	15.85	16.56	15.75	16.39	+7.76%	2,858,713
2026-03-24	16.05	16.29	15.20	15.21	+3.33%	3,566,013
2026-03-23	15.00	15.26	14.41	14.72	-5.64%	4,565,898
2026-03-20	15.39	15.89	15.22	15.60	-0.76%	9,306,191
2026-03-19	16.10	16.17	15.50	15.72	-5.98%	3,011,072
2026-03-18	16.18	16.72	16.17	16.72	+0.66%	1,357,002
2026-03-17	16.83	16.83	16.35	16.61	+0.18%	1,366,670
2026-03-16	16.20	16.66	16.05	16.58	-1.49%	1,868,421
2026-03-13	16.92	17.33	16.58	16.83	+0.84%	1,881,273
2026-03-12	16.76	16.95	16.54	16.69	-1.53%	1,814,329
2026-03-11	16.67	17.00	16.62	16.95	+2.11%	2,881,063
2026-03-10	16.65	16.75	16.33	16.60	+5.80%	2,748,033
2026-03-09	15.58	16.38	15.24	15.69	-8.19%	6,118,716
2026-03-06	17.67	17.90	17.09	17.09	-9.58%	3,849,860
2026-03-05	19.04	19.15	18.55	18.90	+0.05%	1,824,232
2026-03-04	18.86	19.20	18.52	18.89	-2.93%	1,422,153
2026-03-03	20.45	20.48	19.31	19.46	-5.21%	1,116,854
2026-03-02	20.60	20.70	20.33	20.53	+1.68%	1,511,138
2026-02-27	20.56	20.57	20.12	20.19	-1.27%	1,627,874
2026-02-26	20.40	20.64	20.23	20.45	-0.15%	1,134,329
2026-02-25	20.75	20.75	20.04	20.48	+2.20%	1,826,806
2026-02-24	19.83	20.22	19.72	20.04	+1.88%	2,166,315
2026-02-23	19.07	19.76	18.95	19.67	+4.41%	1,980,462
2026-02-20	18.89	18.94	18.35	18.84	-0.69%	2,239,052
2026-02-19	19.39	19.39	18.50	18.97	+0.11%	2,397,025
2026-02-18	18.60	18.95	18.33	18.95	+0.69%	1,979,842
2026-02-17	19.00	19.06	18.65	18.82	-0.42%	1,849,542
2026-02-16	18.88	19.06	18.74	18.90	+0.11%	1,316,830
2026-02-13	18.84	19.02	18.62	18.88	-3.53%	1,828,581
2026-02-12	19.70	19.85	19.27	19.57	+0.15%	1,315,787
2026-02-11	19.54	19.70	19.07	19.54	+0.83%	1,080,747
2026-02-10	19.79	19.79	19.38	19.38	+0.05%	1,555,000
2026-02-09	19.06	19.52	18.94	19.37	+4.42%	1,297,444
2026-02-06	18.22	18.79	18.06	18.55	-1.90%	2,387,026
2026-02-05	19.48	19.57	18.51	18.91	-5.83%	2,368,489
2026-02-04	20.19	20.78	20.08	20.08	+1.21%	2,257,530
2026-02-03	19.41	20.02	19.20	19.84	+4.04%	2,247,981
2026-02-02	19.11	19.40	18.67	19.07	-3.93%	3,938,133
2026-01-30	21.48	21.75	19.61	19.85	-6.85%	4,716,015
2026-01-29	20.23	21.31	20.04	21.31	+5.23%	3,325,331
2026-01-28	19.95	20.36	19.55	20.25	+2.74%	3,770,163
2026-01-27	19.39	19.72	19.25	19.71	+3.41%	6,480,533
2026-01-23	19.03	19.15	18.87	19.06	-0.26%	2,039,035
2026-01-22	19.89	19.89	18.58	19.11	-1.34%	1,761,527
2026-01-21	19.19	19.37	19.01	19.37	+2.27%	2,204,711
2026-01-20	19.05	19.14	18.84	18.94	-0.94%	1,697,037
2026-01-19	19.20	19.22	18.84	19.12	-0.16%	2,101,724
2026-01-16	19.37	19.45	19.09	19.15	+0.31%	1,878,049
2026-01-15	19.19	19.61	19.09	19.09	+0.10%	2,980,818
2026-01-14	19.13	19.20	18.93	19.07	-0.21%	1,358,195
2026-01-13	19.58	19.58	19.10	19.11	+1.87%	1,995,830
2026-01-12	19.09	19.11	18.62	18.76	+0.59%	1,830,045
2026-01-09	18.80	18.94	18.50	18.65	-0.85%	1,196,880
2026-01-08	18.81	18.97	18.69	18.81	-1.05%	1,707,726
2026-01-07	19.24	19.31	18.89	19.01	+0.11%	2,741,529
2026-01-06	19.00	19.43	18.76	18.99	+2.93%	1,878,965
2026-01-05	18.15	18.45	18.12	18.45	+2.50%	1,662,628
2026-01-02	17.96	18.07	17.76	18.00	+0.45%	634,110
2025-12-31	17.62	17.96	17.61	17.92	+1.88%	1,689,721
2025-12-30	17.18	17.59	17.02	17.59	-1.62%	1,169,760
2025-12-29	18.00	18.18	17.80	17.88	+0.06%	1,351,712
2025-12-24	17.81	17.97	17.76	17.87	+1.13%	808,964
2025-12-23	17.83	17.89	17.33	17.67	+0.40%	1,812,905
2025-12-22	17.28	17.60	17.13	17.60	+4.20%	2,091,308
2025-12-19	17.09	17.25	16.89	16.89	-0.88%	3,801,507
2025-12-18	16.77	17.07	16.73	17.04	+1.31%	1,765,118
2025-12-17	16.60	16.93	16.53	16.82	+1.02%	1,780,612
2025-12-16	16.75	16.86	16.52	16.65	-1.19%	1,692,170
2025-12-15	16.98	17.01	16.61	16.85	-1.52%	1,527,768
2025-12-12	17.03	17.18	16.93	17.11	+2.15%	2,028,526
2025-12-11	16.76	16.94	16.64	16.75	+1.15%	1,176,015
2025-12-10	16.70	16.72	16.49	16.56	-0.24%	984,131
2025-12-09	17.02	17.05	16.53	16.60	-1.72%	1,210,172
2025-12-08	17.00	17.20	16.84	16.89	+0.06%	1,228,105
2025-12-05	16.71	16.89	16.54	16.88	+0.30%	1,138,011
2025-12-04	17.03	17.20	16.83	16.83	+3.00%	2,212,808
2025-12-03	16.28	16.41	16.17	16.34	+0.37%	861,726
2025-12-02	15.97	16.33	15.94	16.28	+2.13%	1,625,993
2025-12-01	16.00	16.44	15.63	15.94	+1.34%	1,671,017
2025-11-28	15.55	15.78	15.53	15.73	+1.16%	1,151,905
2025-11-27	16.00	16.01	15.47	15.55	-1.58%	730,690
2025-11-26	15.63	15.84	15.59	15.80	+1.87%	1,292,282
2025-11-25	15.41	15.65	15.30	15.51	+2.24%	1,301,598
2025-11-24	15.20	15.31	15.03	15.17	+1.13%	1,528,528
2025-11-21	15.10	15.32	14.91	15.00	-5.18%	2,030,946
2025-11-20	15.60	15.96	15.59	15.82	+3.40%	2,145,917
2025-11-19	15.61	15.68	15.23	15.30	-2.55%	2,150,995
2025-11-18	16.10	16.29	15.70	15.70	-3.80%	1,035,456
2025-11-17	16.09	16.32	16.03	16.32	+0.43%	1,149,208
2025-11-14	16.31	16.42	16.01	16.25	-2.58%	1,222,158
2025-11-13	16.59	16.68	16.12	16.68	+1.40%	1,448,103
2025-11-12	16.37	16.63	16.32	16.45	+1.11%	1,275,398
2025-11-11	16.28	16.38	16.11	16.27	+1.24%	938,725
2025-11-10	15.91	16.07	15.79	16.07	+2.16%	1,140,718

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+16.78%). Worst month: Mar (-12.55%). Based on 2 years of daily data (2025–2026).

Jan+8.90%
Feb+7.30%
Mar-12.55%
Apr-3.94%
May+16.78%
Jun-1.72%
Jul-3.32%
Aug+16.70%
Sep+4.25%
Oct+2.62%
Nov-2.36%
Dec+12.42%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Sandfire Resources Ltd's (SFR.AU) latest close?

19.40 on 2026-11-03, from the Closelook data lake's daily price record.

What is SFR.AU's 52-week high and low?

25.00 high and 14.41 low over the trailing 52 weeks, as of 2026-11-03.

What is Sandfire Resources Ltd's strongest and weakest month historically?

Historically, SFR.AU's strongest calendar month has been May (average +16.78%) and its weakest Mar (average -12.55%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is Sandfire Resources Ltd's Closelooknet score?

71 out of 100 (momentum 60 · quality 75 · valuation 66), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SFR.AU?

Mixed moving-average stack: Trades -9.8% vs the 50-day and -0.3% vs the 200-day average, 22.4% below the 52-week high and +34.6% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is SFR.AU above its 50-day and 200-day moving averages?

Sandfire Resources Ltd trades 9.8% below its 50-day and 0.3% below its 200-day moving average (5.6% below its 20-day). As of 2026-11-03.