Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2025	40.31	41.85	39.91	40.94	40.94	0.74%	24,399,039
Aug 25, 2025	40.84	41.59	39.97	40.64	40.64	0.20%	30,170,546
Aug 22, 2025	40.36	40.90	40.20	40.56	40.56	-0.27%	21,398,794
Aug 21, 2025	40.68	41.61	40.47	40.67	40.67	-0.25%	18,771,253
Aug 20, 2025	41.00	42.45	40.62	40.77	40.77	-2.07%	31,367,552
Aug 19, 2025	40.80	42.20	40.68	41.63	41.63	1.34%	24,052,522
Aug 18, 2025	42.21	42.53	41.01	41.08	41.08	-0.92%	24,813,140
Aug 15, 2025	39.60	41.77	39.60	41.46	41.46	4.14%	26,850,713
Aug 14, 2025	41.36	41.67	39.79	39.81	39.81	-3.70%	29,660,258
Aug 13, 2025	40.94	41.80	40.90	41.34	41.34	-1.01%	28,236,587
Aug 12, 2025	41.50	42.55	39.80	41.76	41.76	-2.04%	51,768,893
Aug 11, 2025	42.98	43.28	41.25	42.63	42.63	8.17%	59,588,485
Aug 8, 2025	37.10	40.00	36.83	39.41	39.41	5.88%	48,941,348
Aug 7, 2025	35.97	37.25	35.00	37.22	37.22	4.20%	38,501,357
Aug 6, 2025	35.82	36.03	35.46	35.72	35.72	-0.28%	14,856,066
Aug 5, 2025	35.82	35.94	35.42	35.82	35.82	0.14%	14,462,148
Aug 4, 2025	36.05	36.35	35.25	35.77	35.77	-0.86%	17,736,397
Aug 1, 2025	36.16	37.24	35.85	36.08	36.08	-0.22%	23,550,338
Jul 31, 2025	37.35	37.42	35.82	36.16	36.16	-4.64%	35,619,580
Jul 30, 2025	39.02	39.19	37.65	37.92	37.92	-0.55%	27,421,042
Jul 29, 2025	37.45	38.96	37.30	38.13	38.13	1.71%	26,955,542
Jul 28, 2025	37.90	38.90	37.26	37.49	37.49	-3.90%	38,185,995
Jul 25, 2025	38.60	40.25	38.45	39.01	39.01	1.06%	52,601,754
Jul 24, 2025	35.19	38.70	35.19	38.60	38.60	8.49%	52,896,610
Jul 23, 2025	36.30	36.80	35.40	35.58	35.58	-0.73%	34,309,247
Jul 22, 2025	34.60	35.88	34.50	35.84	35.84	4.16%	37,545,543
Jul 21, 2025	34.18	34.75	33.72	34.41	34.41	1.47%	26,851,213
Jul 18, 2025	32.81	34.36	32.81	33.91	33.91	4.15%	40,358,598
Jul 17, 2025	31.61	33.36	31.47	32.56	32.56	3.46%	24,470,243
Jul 16, 2025	31.92	32.01	31.31	31.47	31.47	-1.66%	14,261,396
Jul 15, 2025	32.62	33.00	31.77	32.00	32.00	-3.99%	32,101,173
Jul 14, 2025	33.50	34.49	33.22	33.33	33.33	1.68%	25,705,356
Jul 11, 2025	32.88	33.60	32.68	32.78	32.78	0.37%	18,345,262
Jul 10, 2025	32.57	32.93	32.50	32.66	32.66	-0.27%	8,453,112
Jul 9, 2025	33.66	33.77	32.60	32.75	32.75	-1.77%	14,464,746
Jul 8, 2025	32.66	33.80	32.66	33.34	33.34	2.11%	14,608,493
Jul 7, 2025	32.81	32.85	32.44	32.65	32.65	-0.88%	9,979,757
Jul 4, 2025	33.88	33.90	32.92	32.94	32.94	-4.72%	17,031,640
Jul 3, 2025	32.97	34.85	32.46	34.57	34.07	5.78%	30,543,593
Jul 2, 2025	31.75	32.85	31.60	32.68	32.21	3.12%	18,891,657
Jul 1, 2025	32.15	32.15	31.15	31.69	31.23	-1.46%	13,455,312
Jun 30, 2025	32.21	32.45	31.85	32.16	31.69	-0.16%	9,853,940