S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Sheffield Resources Ltd (SFX)
Sheffield Resources Ltd (SFX) Historical

SFX Sheffield Resources Ltd

0.47

0.00 (0.00%)

May 12 2024 - Closed

Delayed by 20 minutes

SFX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.47	0.00	0.00%	0.47	0.475	0.46	131,876
May 09 2024	0.47	-0.005	-1.05%	0.48	0.48	0.46	473,519
May 08 2024	0.475	0.00	0.00%	0.46	0.475	0.46	373,456
May 07 2024	0.475	0.0275	6.15%	0.45	0.475	0.45	334,433
May 06 2024	0.4475	-0.0275	-5.79%	0.47	0.47	0.43	621,278
May 03 2024	0.475	-0.025	-5.00%	0.50	0.50	0.475	287,450
May 02 2024	0.50	-0.02	-3.85%	0.505	0.51	0.48	245,679
May 01 2024	0.52	-0.03	-5.45%	0.52	0.5325	0.505	538,244
Apr 30 2024	0.55	0.02	3.77%	0.52	0.56	0.52	250,926
Apr 29 2024	0.53	-0.035	-6.19%	0.535	0.55	0.53	829,692
Apr 26 2024	0.565	0.0025	0.44%	0.56	0.565	0.55	146,356
Apr 24 2024	0.5625	0.0125	2.27%	0.555	0.5625	0.55	79,239
Apr 23 2024	0.55	0.01	1.85%	0.54	0.55	0.54	152,850
Apr 22 2024	0.54	0.005	0.93%	0.54	0.55	0.54	47,563
Apr 19 2024	0.535	0.00	0.00%	0.545	0.545	0.535	3,744
Apr 18 2024	0.535	-0.015	-2.73%	0.56	0.56	0.525	135,129
Apr 17 2024	0.55	-0.015	-2.65%	0.56	0.56	0.55	39,981
Apr 16 2024	0.565	0.0025	0.44%	0.56	0.565	0.56	196,019
Apr 15 2024	0.5625	0.0175	3.21%	0.565	0.565	0.555	145,245
Apr 12 2024	0.545	0.005	0.93%	0.56	0.565	0.545	276,545
Apr 11 2024	0.54	-0.01	-1.82%	0.55	0.555	0.54	41,010
Apr 10 2024	0.55	0.00	0.00%	0.55	0.56	0.535	146,121
Apr 09 2024	0.55	-0.0075	-1.35%	0.56	0.565	0.55	135,877
Apr 08 2024	0.5575	0.00	0.00%	0.5575	0.5575	0.5575	0.00
Apr 05 2024	0.5575	0.0075	1.36%	0.55	0.565	0.55	46,691
Apr 04 2024	0.55	-0.0025	-0.45%	0.55	0.555	0.55	129,817
Apr 03 2024	0.5525	-0.0125	-2.21%	0.5575	0.5575	0.55	100,519
Apr 02 2024	0.565	0.015	2.73%	0.55	0.565	0.55	104,864
Mar 28 2024	0.55	-0.015	-2.65%	0.555	0.56	0.55	35,143
Mar 27 2024	0.565	0.00	0.00%	0.55	0.565	0.55	94,980
Mar 26 2024	0.565	0.015	2.73%	0.55	0.565	0.55	84,465
Mar 25 2024	0.55	0.02	3.77%	0.54	0.55	0.54	29,193
Mar 22 2024	0.53	-0.02	-3.64%	0.55	0.55	0.53	35,947
Mar 21 2024	0.55	0.01	1.85%	0.545	0.56	0.535	188,824
Mar 20 2024	0.54	-0.025	-4.42%	0.545	0.55	0.54	51,708
Mar 19 2024	0.565	0.0175	3.20%	0.55	0.565	0.54	86,786
Mar 18 2024	0.5475	0.0025	0.46%	0.57	0.57	0.54	83,585
Mar 15 2024	0.545	0.00	0.00%	0.54	0.56	0.54	94,931
Mar 14 2024	0.545	-0.025	-4.39%	0.57	0.57	0.54	184,445
Mar 13 2024	0.57	0.00	0.00%	0.575	0.575	0.565	31,082
Mar 12 2024	0.57	0.015	2.70%	0.56	0.58	0.56	220,254
Mar 11 2024	0.555	0.015	2.78%	0.55	0.555	0.545	287,095
Mar 07 2024	0.54	0.02	3.85%	0.52	0.54	0.515	2,658,951
Mar 06 2024	0.52	0.005	0.97%	0.515	0.52	0.515	67,054
Mar 05 2024	0.515	0.00	0.00%	0.525	0.53	0.515	515,124
Mar 04 2024	0.515	-0.005	-0.96%	0.51	0.52	0.51	131,758
Mar 03 2024	0.52	0.00	0.00%	0.53	0.53	0.52	53,387
Feb 29 2024	0.52	0.01	1.96%	0.515	0.525	0.515	151,312
Feb 28 2024	0.51	-0.02	-3.77%	0.515	0.515	0.51	88,161
Feb 27 2024	0.53	0.01	1.92%	0.525	0.53	0.515	24,805
Feb 26 2024	0.52	0.00	0.00%	0.515	0.52	0.515	117,196
Feb 25 2024	0.52	0.00	0.00%	0.515	0.525	0.515	89,141
Feb 22 2024	0.52	-0.005	-0.95%	0.525	0.525	0.51	169,251
Feb 21 2024	0.525	0.005	0.96%	0.525	0.525	0.52	6,059
Feb 20 2024	0.52	0.00	0.00%	0.535	0.545	0.51	211,271
Feb 19 2024	0.52	-0.01	-1.89%	0.52	0.53	0.52	76,154
Feb 18 2024	0.53	0.005	0.95%	0.53	0.53	0.52	47,997
Feb 15 2024	0.525	-0.01	-1.87%	0.535	0.54	0.525	30,923
Feb 14 2024	0.535	0.01	1.90%	0.535	0.54	0.535	51,764
Feb 13 2024	0.525	0.00	0.00%	0.535	0.535	0.52	63,153
Feb 12 2024	0.525	0.015	2.94%	0.51	0.53	0.51	99,468
Feb 11 2024	0.51	-0.03	-5.56%	0.53	0.53	0.51	160,513
Feb 08 2024	0.54	0.00	0.00%	0.54	0.54	0.54	12,043

Sheffield Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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