End of day Prices (Enhanced format), last 120 Days for (SFX) SHEFFIELD RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2025-Jun-12 Thu
| ###
| 0.1625
| ###
| 0.1625
| 232,620
| ###
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| ###
| 0.0 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| ###
| 56,225
| ###
| ###
| 0.0 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| ###
| 3,983
| ###
| ###
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| 223,659
| 35,785
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| 122,074
| ###
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| 82,783
| 13,452
| 3.1
| 89.0
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 27,453
| 4,529
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| ###
| 31,646
| ###
| 87.0
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 42,973
| ###
| ###
| 88.0
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| 142,741
| 23,552
| ###
| ###
| 0.0 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| 103,245
| ###
| 6.3
| 93.4
| 0.0 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 593,728
| ###
| 6.3
| 93.3
| 0.0 |
2025-May-21 Wed
| 0.1675
| 0.1675
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 115,524
| 19,350
| ###
| 65.3
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.5
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| 0.175
| ###
| ###
| ###
| 42,842
| ###
| 68.4
| 0.0 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| ###
| 526
| 5.9
| 93.7
| 0.0 |
2025-May-12 Mon
| 0.175
| ###
| ###
| ###
| 76,351
| ###
| -2.9
| 18.9
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 0.175
| 0.175
| 157,023
| 27,871
| -2.8
| ###
| 0.0 |
2025-May-08 Thu
| 0.175
| 0.175
| ###
| 0.175
| 93,342
| ###
| ###
| 60.1
| 0.0 |
2025-May-07 Wed
| 0.175
| ###
| 0.175
| 0.175
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-06 Tue
| 0.185
| 0.185
| 0.175
| ###
| 57,874
| ###
| ###
| 15.0
| 0.0 |
2025-May-05 Mon
| 0.185
| ###
| ###
| ###
| 279,052
| 52,322
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| 0.185
| ###
| ###
| 4,027
| ###
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 0.175
| 0.185
| ###
| 0.185
| 88,677
| 15,740
| ###
| ###
| 0.0 |
2025-Apr-30 Wed
| ###
| 0.175
| ###
| ###
| 38,628
| ###
| ###
| 67.3
| 0.0 |
2025-Apr-29 Tue
| 0.175
| 0.175
| ###
| ###
| ###
| 10,855
| -2.9
| 14.8
| 0.0 |
2025-Apr-28 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| ###
| 4,543
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| 0.185
| 0.185
| 0.175
| 0.175
| ###
| ###
| ###
| 5.6
| 0.0 |
2025-Apr-23 Wed
| ###
| 0.185
| ###
| 0.185
| ###
| ###
| 2.8
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| 0.25
| ###
| ###
| 633,122
| 132,955
| -17.1
| 1.0
| 0.0 |
2025-Apr-17 Thu
| 0.185
| 0.185
| ###
| ###
| 25,476
| 4,649
| ###
| ###
| 0.0 |
2025-Apr-16 Wed
| 0.175
| 0.185
| 0.175
| 0.175
| 32,626
| 5,872
| ###
| 68.0
| 0.0 |
2025-Apr-15 Tue
| ###
| 0.185
| 0.175
| 0.175
| ###
| 50,154
| -2.8
| 15.9
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| 0.175
| 0.185
| ###
| ###
| ###
| 15.7
| 0.0 |
2025-Apr-11 Fri
| 0.185
| ###
| 0.185
| 0.185
| 12,574
| 2,357
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| 117,572
| 21,750
| ###
| ###
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| 0.175
| 0.175
| ###
| ###
| -2.8
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 301,221
| 56,478
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| 0.175
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| 0.22
| 0.22
| 0.2
| ###
| ###
| 68,543
| ###
| 9.5
| 0.0 |
2025-Apr-03 Thu
| 0.21
| ###
| 0.21
| ###
| 518,170
| ###
| 2.4
| 86.9
| 0.0 |
2025-Apr-02 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 8,858
| 1,771
| ###
| 74.8
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| 0.2
| 0.2
| 302,987
| 61,354
| ###
| 21.2
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Mar-28 Fri
| ###
| 0.21
| ###
| ###
| ###
| 27,149
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| 0.2
| 0.2
| 190,278
| ###
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 14,820
| ###
| ###
| 65.1
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| 0.21
| ###
| 7,447
| -2.3
| 18.2
| 0.0 |
2025-Mar-24 Mon
| ###
| 0.21
| ###
| ###
| ###
| ###
| ###
| 71.0
| 0.0 |
2025-Mar-21 Fri
| 0.2
| 0.23
| 0.2
| 0.22
| 209,521
| 45,047
| ###
| 96.8
| 0.0 |
2025-Mar-20 Thu
| 0.2
| 0.21
| 0.2
| 0.21
| 10,575
| ###
| ###
| 90.1
| 0.0 |
2025-Mar-19 Wed
| 0.2
| ###
| 0.2
| 0.2
| 198,051
| ###
| ###
| 69.8
| 0.0 |
2025-Mar-18 Tue
| ###
| 0.21
| ###
| 0.21
| 243,274
| ###
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| 0.21
| 0.21
| 0.2
| ###
| ###
| ###
| -2.4
| ###
| 0.0 |
2025-Mar-14 Fri
| 0.2
| ###
| 0.2
| 0.21
| ###
| 11,142
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| ###
| ###
| ###
| 70.2
| 0.0 |
2025-Mar-12 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| ###
| ###
| ###
| 69.5
| 0.0 |
2025-Mar-11 Tue
| ###
| 0.22
| ###
| ###
| 26,685
| 5,670
| ###
| 76.6
| 0.0 |
2025-Mar-10 Mon
| 0.21
| 0.22
| 0.21
| 0.22
| ###
| ###
| ###
| 91.6
| 0.0 |
2025-Mar-07 Fri
| ###
| 0.22
| ###
| ###
| ###
| 41,186
| -4.7
| 8.8
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| 571
| ###
| 65.5
| 0.0 |
2025-Mar-05 Wed
| 0.21
| 0.22
| 0.21
| 0.22
| 45,784
| 9,843
| ###
| 91.5
| 0.0 |
2025-Mar-04 Tue
| 0.22
| 0.22
| 0.2
| 0.2
| 175,724
| ###
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| ###
| 0.22
| ###
| 0.22
| 12,048
| 2,620
| 2.3
| ###
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.0
| 0.0 |
2025-Feb-27 Thu
| 0.22
| 0.22
| 0.2
| 0.21
| 317,271
| 66,626
| -4.5
| ###
| 0.0 |
2025-Feb-26 Wed
| 0.255
| 0.255
| 0.22
| 0.225
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| 0.245
| 0.255
| ###
| 0.255
| ###
| ###
| 4.1
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| 0.255
| ###
| 0.225
| 411,687
| 94,688
| 9.8
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| 0.225
| ###
| ###
| 460,389
| 93,228
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| 64,888
| 5.9
| 94.0
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 34,972
| 5,857
| ###
| 73.0
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 49,970
| 8,245
| 6.3
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 13.2
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 131,971
| 21,775
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| 2,853
| 485
| ###
| 71.9
| 0.0 |
2025-Feb-11 Tue
| 0.155
| ###
| 0.155
| ###
| 574,622
| 93,376
| 9.7
| 96.5
| 0.0 |
2025-Feb-10 Mon
| ###
| 0.155
| ###
| 0.155
| ###
| 9,627
| ###
| 87.8
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| 0.145
| 0.145
| 7,120
| 1,050
| ###
| 11.0
| 0.0 |
2025-Feb-06 Thu
| 0.155
| ###
| ###
| ###
| 78,252
| 12,324
| -3.2
| 12.6
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| 0.155
| 0.155
| ###
| 100,559
| ###
| ###
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| 513,751
| ###
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| 0.155
| ###
| ###
| 1,544,643
| 223,973
| ###
| 98.1
| 0.0 |
2025-Jan-31 Fri
| ###
| ###
| 0.1275
| ###
| ###
| 21,158
| -3.6
| 11.3
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| 277,749
| ###
| ###
| 69.3
| 0.0 |
2025-Jan-29 Wed
| 0.145
| 0.145
| ###
| ###
| 250,088
| ###
| -3.4
| ###
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| 485,840
| ###
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 124,027
| ###
| ###
| 65.5
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| 0.145
| 0.145
| 80,084
| ###
| ###
| 13.5
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| 0.145
| ###
| 10,252
| ###
| -6.3
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| ###
| 80,388
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| 0.155
| 0.1575
| 0.155
| 0.1575
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| 0.155
| 0.155
| ###
| 12,247
| -3.1
| 11.3
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 12,123
| 1,879
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| ###
| 3,459
| ###
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| 0.155
| ###
| 0.155
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| 0.155
| ###
| 181,955
| 28,657
| ###
| 76.0
| 0.0 |
2025-Jan-10 Fri
| 0.155
| ###
| 0.155
| ###
| 264,455
| 41,651
| 3.2
| 88.8
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| 0.155
| 0.155
| ###
| 17,523
| -3.1
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 2,025
| 324
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| 0.155
| 0.155
| 425,452
| ###
| -8.8
| 4.0
| 0.0 |
2025-Jan-06 Mon
| ###
| 0.175
| ###
| 0.175
| ###
| ###
| 9.4
| 97.5
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 62.1
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| ###
| 5,447
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| 0.155
| 0.155
| ###
| 3,342
| -8.8
| ###
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| 0.155
| ###
| ###
| 22,653
| 6.3
| 92.7
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| 0.155
| ###
| ###
| 50,083
| ###
| 59.6
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| 1,280
| ###
| 65.1
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| ###
| 93,951
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| 0.155
| ###
| 0.155
| ###
| ###
| ###
| 9.7
| ###
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 89.7
| 0.0 |
|