ASX · SMR · stock
Stanmore Resources Limited (SMR) stock price history
Every ASX trading session of Stanmore Resources Limited from Jan 24, 2010 to Sep 29, 2026: 4,219 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMR adjusted close, 2010 to 2026
- A$3.60
- All time high, 2024
- A$3.23
- 52 week high, A$1.92 low
- 4,219
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SMR key facts
- Stanmore Resources Limited (SMR) closed at A$2.68 on Sep 29, 2026 on ASX.
- SMR's all time high close is A$3.60, set on Jan 18, 2024; its all time low close is A$0.0303 on Jun 24, 2015.
- SMR's 52 week range is A$1.92 to A$3.23.
- SMR returned +43.9% over the year to Sep 29, 2026 and +286.4% over five years.
- Over ten years SMR returned +598%, +21.4% a year compounded.
- SMR's deepest drawdown was -96.9% from Dec 22, 2010 to Jun 24, 2015.
- DataCedar holds 4,219 daily sessions of SMR history from Jan 24, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMR price chart, 2010 to 2026
SMR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +13.1% |
| 6 months | -4.3% |
| Year to date | +21.0% |
| 1 year | +43.9% |
| 3 years | -13.9% |
| 5 years | +286.4% |
| 10 years | +598.2% |
| Since Jan 24, 2010 | +384.5% |
| Compound annual growth, 16.7 years | +9.9% |
SMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.60 on Jan 18, 2024
- All time low close
- A$0.0303 on Jun 24, 2015
- 52 week high
- A$3.23 on Sep 7, 2026
- 52 week low
- A$1.92 on Oct 28, 2025
- Deepest drawdown
- -96.9% from Dec 22, 2010 to Jun 24, 2015, recovered May 10, 2019
- Best single session
- +69.0% on Mar 6, 2022
- Worst single session
- -22.7% on Mar 14, 2022
- Volatility, 1 year annualised
- 46.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2010
- 4.8×
- Best calendar year
- 2016, +271%
- Worst calendar year
- 2012, -74%
SMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 24, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.22 | A$3.23 | A$2.12 | A$2.68 | +21.0% | 334.5M | 189 |
| 2025 | A$2.74 | A$2.82 | A$1.51 | A$2.22 | -19.5% | 574.8M | 253 |
| 2024 | A$3.45 | A$3.63 | A$2.34 | A$2.75 | -20.2% | 387.4M | 254 |
| 2023 | A$2.50 | A$3.47 | A$2.02 | A$3.45 | +38.9% | 435M | 252 |
| 2022 | A$0.7938 | A$2.70 | A$0.7784 | A$2.48 | +211.2% | 498M | 251 |
| 2021 | A$0.6243 | A$0.9865 | A$0.4624 | A$0.7977 | +27.8% | 15.7M | 254 |
| 2020 | A$0.7624 | A$0.8056 | A$0.3853 | A$0.6243 | -17.3% | 232.5M | 255 |
| 2019 | A$0.6780 | A$1.05 | A$0.5986 | A$0.7552 | +14.2% | 186.7M | 253 |
| 2018 | A$0.4258 | A$0.7144 | A$0.3806 | A$0.6615 | +55.4% | 114.9M | 253 |
| 2017 | A$0.3355 | A$0.4774 | A$0.1871 | A$0.4258 | +26.9% | 50.7M | 252 |
| 2016 | A$0.0935 | A$0.5419 | A$0.0742 | A$0.3355 | +271.4% | 76.4M | 253 |
| 2015 | A$0.0490 | A$0.1484 | A$0.0284 | A$0.0903 | +84.2% | 35.9M | 255 |
| 2014 | A$0.1226 | A$0.1484 | A$0.0464 | A$0.0490 | -60.0% | 29.4M | 253 |
| 2013 | A$0.1226 | A$0.1548 | A$0.0645 | A$0.1226 | 0.0% | 50.2M | 253 |
| 2012 | A$0.4838 | A$0.6129 | A$0.1129 | A$0.1226 | -74.3% | 108.2M | 253 |
| 2011 | A$0.9064 | A$0.9612 | A$0.4355 | A$0.4774 | -47.0% | 62.4M | 248 |
| 2010 | A$0.5408 | A$0.9870 | A$0.3626 | A$0.8999 | n/a | 62.2M | 238 |
SMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.68 | -2.2% |
| August 2026 | A$2.74 | +18.6% |
| July 2026 | A$2.31 | -0.9% |
| June 2026 | A$2.33 | -15.3% |
| May 2026 | A$2.75 | +18.0% |
| April 2026 | A$2.33 | -16.8% |
| March 2026 | A$2.80 | +6.1% |
| February 2026 | A$2.64 | -8.1% |
| January 2026 | A$2.87 | +29.7% |
| December 2025 | A$2.22 | +1.3% |
| November 2025 | A$2.19 | +6.5% |
| October 2025 | A$2.05 | +0.9% |
About the SMR data
Daily bars. 4,219 sessions from Jan 24, 2010 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SMR share price history
