Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	66.88	67.25	62.00	62.30	62.30	-6.53%	33,447,220
Dec 2, 2025	66.01	67.40	64.80	66.65	66.65	-0.95%	20,624,800
Dec 1, 2025	68.85	71.16	66.84	67.29	67.29	0.66%	31,801,420
Nov 28, 2025	63.74	67.81	63.55	66.85	66.85	4.90%	30,169,830
Nov 27, 2025	64.71	66.00	63.61	63.73	63.73	-0.31%	23,516,400
Nov 26, 2025	63.17	65.99	61.78	63.93	63.93	3.82%	36,871,510
Nov 25, 2025	61.00	62.30	60.16	61.58	61.58	2.63%	35,355,540
Nov 24, 2025	63.92	63.92	59.04	60.00	60.00	-6.40%	47,674,559
Nov 21, 2025	66.78	67.44	64.10	64.10	64.10	-10.00%	25,972,860
Nov 20, 2025	70.50	75.00	69.87	71.22	71.22	1.93%	43,872,600
Nov 19, 2025	70.25	72.15	67.81	69.87	69.87	2.45%	48,289,520
Nov 18, 2025	71.15	73.96	67.62	68.20	68.20	-1.27%	65,977,840
Nov 17, 2025	65.01	69.08	65.01	69.08	69.08	10.00%	42,659,710
Nov 14, 2025	64.53	65.53	62.35	62.80	62.80	-2.68%	30,889,100
Nov 13, 2025	59.00	64.68	59.00	64.53	64.53	9.74%	49,464,580
Nov 12, 2025	58.50	59.95	57.60	58.80	58.80	-0.74%	21,801,170
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%	39,828,740
Nov 7, 2025	57.38	61.09	56.84	60.41	60.41	6.47%	34,605,500
Nov 6, 2025	54.97	57.23	54.96	56.74	56.74	3.24%	20,478,170
Nov 5, 2025	53.28	55.99	52.80	54.96	54.96	-0.22%	21,513,300
Nov 4, 2025	58.21	58.23	54.00	55.08	55.08	-4.39%	25,023,360
Nov 3, 2025	58.01	58.98	56.43	57.61	57.61	2.42%	29,171,380
Oct 31, 2025	56.09	59.97	56.08	56.25	56.25	-1.14%	46,931,800
Oct 30, 2025	53.78	57.88	53.41	56.90	56.90	5.68%	45,304,750
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%	23,272,590
Oct 24, 2025	50.50	54.25	50.31	52.45	52.45	5.01%	28,708,050
Oct 23, 2025	48.30	50.05	48.16	49.95	49.95	3.42%	23,169,220
Oct 22, 2025	46.85	48.35	46.46	48.30	48.30	2.29%	19,296,050
Oct 21, 2025	46.88	47.68	46.41	47.22	47.22	1.83%	17,574,120
Oct 20, 2025	46.98	47.63	46.00	46.37	46.37	-0.49%	17,786,320
Oct 17, 2025	48.43	49.10	46.43	46.60	46.60	-2.71%	20,248,970
Oct 16, 2025	48.02	49.00	47.40	47.90	47.90	-1.01%	17,638,530
Oct 15, 2025	50.35	50.85	47.51	48.39	48.39	-2.85%	39,578,660
Oct 14, 2025	54.80	55.15	49.01	49.81	49.81	-7.28%	40,119,050
Oct 13, 2025	51.04	54.79	51.04	53.72	53.72	1.34%	28,557,400
Oct 10, 2025	53.30	54.15	51.18	53.01	53.01	-1.14%	37,663,980
Oct 9, 2025	51.37	54.44	50.16	53.62	53.62	8.32%	43,606,390
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%	37,030,320
Sep 26, 2025	43.36	44.99	43.20	44.56	44.56	2.46%	30,052,700
Sep 25, 2025	42.78	44.28	42.25	43.49	43.49	4.32%	40,179,810
Sep 24, 2025	40.77	41.99	40.60	41.69	41.69	2.43%	16,200,090
Sep 23, 2025	41.69	42.23	40.06	40.70	40.70	-3.35%	19,219,240
Sep 22, 2025	43.34	43.73	41.30	42.11	42.11	-1.75%	18,985,760
Sep 19, 2025	42.37	43.97	42.30	42.86	42.86	1.81%	22,534,160
Sep 18, 2025	43.98	43.99	41.70	42.10	42.10	-4.94%	26,512,040
Sep 17, 2025	43.35	44.44	42.60	44.29	44.29	1.82%	19,511,300