Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	57.38	59.95	57.38	58.80	58.80	-0.74%	21,801,179
Nov 11, 2025	60.99	61.58	58.90	59.24	59.24	-3.11%	23,990,520
Nov 10, 2025	61.80	63.80	60.34	61.14	61.14	1.21%	39,828,745
Nov 7, 2025	57.38	61.09	56.84	60.41	60.41	6.47%	34,749,088
Nov 6, 2025	54.97	57.23	54.96	56.74	56.74	3.24%	20,632,475
Nov 5, 2025	53.28	55.99	52.80	54.96	54.96	-0.22%	21,643,059
Nov 4, 2025	58.21	58.23	54.00	55.08	55.08	-4.39%	25,023,368
Nov 3, 2025	58.01	58.98	56.43	57.61	57.61	2.42%	29,171,381
Oct 31, 2025	56.09	59.97	56.08	56.25	56.25	-1.14%	48,663,208
Oct 30, 2025	53.78	57.88	53.41	56.90	56.90	5.68%	45,304,755
Oct 29, 2025	52.76	53.93	51.71	53.84	53.84	2.36%	20,937,070
Oct 28, 2025	53.15	54.85	52.15	52.60	52.60	-1.96%	23,719,150
Oct 27, 2025	52.78	53.84	52.52	53.65	53.65	2.29%	23,272,597
Oct 24, 2025	50.50	54.25	50.31	52.45	52.45	5.01%	28,868,277
Oct 23, 2025	48.30	50.05	48.16	49.95	49.95	3.42%	23,406,721
Oct 22, 2025	46.85	48.35	46.46	48.30	48.30	2.29%	19,477,055
Oct 21, 2025	46.88	47.68	46.41	47.22	47.22	1.83%	17,574,125
Oct 20, 2025	46.98	47.63	46.00	46.37	46.37	-0.49%	17,786,326
Oct 17, 2025	48.43	49.10	46.43	46.60	46.60	-2.71%	20,401,173
Oct 16, 2025	48.02	49.00	47.40	47.90	47.90	-1.01%	17,713,433
Oct 15, 2025	50.35	50.85	47.51	48.39	48.39	-2.85%	39,896,378
Oct 14, 2025	54.80	55.15	49.01	49.81	49.81	-7.28%	40,119,058
Oct 13, 2025	51.04	54.79	51.04	53.72	53.72	1.34%	28,557,401
Oct 10, 2025	53.30	54.15	51.18	53.01	53.01	-1.14%	37,777,583
Oct 9, 2025	51.37	54.44	50.16	53.62	53.62	8.32%	43,606,397
Sep 30, 2025	47.78	50.11	47.20	49.50	49.50	3.58%	30,542,810
Sep 29, 2025	45.00	48.00	44.65	47.79	47.79	7.25%	37,208,349
Sep 26, 2025	43.36	44.99	43.20	44.56	44.56	2.46%	30,245,405
Sep 25, 2025	42.78	44.28	42.25	43.49	43.49	4.32%	40,405,515
Sep 24, 2025	40.77	41.99	40.60	41.69	41.69	2.43%	16,200,091
Sep 23, 2025	41.69	42.23	40.06	40.70	40.70	-3.35%	19,219,242
Sep 22, 2025	43.34	43.73	41.30	42.11	42.11	-1.75%	19,213,160
Sep 19, 2025	42.37	43.97	42.30	42.86	42.86	1.81%	22,534,169
Sep 18, 2025	43.98	43.99	41.70	42.10	42.10	-4.94%	26,512,048
Sep 17, 2025	43.35	44.44	42.60	44.29	44.29	1.82%	19,511,309
Sep 16, 2025	43.80	44.77	42.19	43.50	43.50	0.02%	25,028,354
Sep 15, 2025	42.54	44.80	42.42	43.49	43.49	2.86%	27,331,858
Sep 12, 2025	42.25	43.53	41.88	42.28	42.28	0.38%	20,179,463
Sep 11, 2025	41.38	42.55	41.30	42.12	42.12	1.13%	22,006,091
Sep 10, 2025	41.04	42.19	40.73	41.65	41.65	-4.27%	38,132,824
Sep 9, 2025	43.95	45.08	43.35	43.51	43.51	-1.98%	25,561,738
Sep 8, 2025	43.75	44.64	42.42	44.39	44.39	4.30%	44,353,821
Sep 5, 2025	39.67	42.85	39.31	42.56	42.56	7.58%	45,465,262
Sep 4, 2025	39.91	41.51	38.88	39.56	39.56	-0.90%	30,855,609
Sep 3, 2025	40.86	42.88	39.71	39.92	39.92	-1.65%	30,387,919
Sep 2, 2025	42.30	42.35	40.08	40.59	40.59	-3.33%	25,449,876
Sep 1, 2025	41.68	42.36	40.80	41.99	41.99	1.35%	26,289,098
Aug 29, 2025	40.98	42.18	40.80	41.43	41.43	1.99%	27,041,193
Aug 28, 2025	39.35	41.35	39.32	40.62	40.62	2.03%	26,149,026
Aug 27, 2025	41.39	42.40	39.72	39.81	39.81	-2.76%	24,605,890