Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	77.26	77.26	68.64	68.67	-	-6.14%	24,388,095
Mar 18, 2026	73.54	74.40	71.77	73.16	73.16	0.03%	19,613,450
Mar 17, 2026	74.41	75.59	73.10	73.14	73.14	-1.44%	18,165,980
Mar 16, 2026	77.00	77.15	71.30	74.21	74.21	-3.45%	33,576,900
Mar 13, 2026	77.26	80.30	76.02	76.86	76.86	0.27%	24,443,703
Mar 12, 2026	78.28	78.79	75.55	76.65	76.65	-2.16%	25,307,840
Mar 11, 2026	79.17	80.60	78.16	78.34	78.34	-2.23%	22,624,400
Mar 10, 2026	79.53	81.28	79.16	80.13	80.13	1.43%	14,905,020
Mar 9, 2026	76.50	79.61	74.75	79.00	79.00	-0.09%	25,206,020
Mar 6, 2026	79.88	81.75	78.87	79.07	79.07	-1.78%	18,851,680
Mar 5, 2026	82.70	83.63	79.50	80.50	80.50	-1.32%	19,517,840
Mar 4, 2026	80.00	84.17	79.73	81.58	81.58	0.47%	21,478,890
Mar 3, 2026	87.51	88.85	80.97	81.20	81.20	-8.65%	33,513,240
Mar 2, 2026	90.98	91.88	86.50	88.89	88.89	-2.32%	22,006,215
Feb 27, 2026	87.15	91.00	86.18	91.00	91.00	3.89%	25,804,560
Feb 26, 2026	92.00	92.80	86.23	87.59	87.59	-4.75%	41,018,230
Feb 25, 2026	87.77	94.40	86.20	91.96	91.96	5.56%	27,040,970
Feb 24, 2026	87.00	88.20	85.52	87.12	87.12	3.17%	21,399,290
Feb 13, 2026	83.99	86.45	83.31	84.44	84.44	-1.42%	16,473,724
Feb 12, 2026	84.20	86.79	84.00	85.66	85.66	1.11%	15,654,942
Feb 11, 2026	82.03	84.91	81.31	84.72	84.72	3.63%	18,588,605
Feb 10, 2026	83.39	83.70	80.12	81.75	81.75	-2.34%	20,406,820
Feb 9, 2026	84.00	84.08	82.00	83.71	83.71	1.95%	14,760,250
Feb 6, 2026	77.71	83.41	77.01	82.11	82.11	3.77%	24,530,010
Feb 5, 2026	79.50	82.10	77.98	79.13	79.13	-5.40%	25,653,758
Feb 4, 2026	84.81	85.00	82.40	83.65	83.65	-0.24%	17,106,720
Feb 3, 2026	83.84	84.35	80.10	83.85	83.85	4.03%	33,024,570
Feb 2, 2026	81.50	85.22	80.30	80.60	80.60	-5.73%	34,971,500
Jan 30, 2026	90.00	90.52	83.67	85.50	85.50	-8.03%	36,747,651
Jan 29, 2026	92.07	96.20	91.75	92.97	92.97	-1.64%	22,792,820
Jan 28, 2026	94.28	95.60	91.45	94.52	94.52	0.57%	23,091,770
Jan 27, 2026	95.17	97.27	90.67	93.98	93.98	-1.22%	29,207,350
Jan 26, 2026	96.50	100.86	94.70	95.14	95.14	-1.41%	27,232,396
Jan 23, 2026	92.45	97.50	91.90	96.50	96.50	5.36%	27,767,200
Jan 22, 2026	91.60	93.32	90.60	91.59	91.59	-0.45%	17,887,555
Jan 21, 2026	84.67	92.37	84.66	92.00	92.00	9.45%	35,146,124
Jan 20, 2026	85.00	85.89	81.64	84.06	84.06	0.91%	24,838,810
Jan 19, 2026	81.48	85.13	81.00	83.30	83.30	1.71%	19,837,780
Jan 16, 2026	86.15	87.95	81.30	81.90	81.90	-3.52%	29,119,890
Jan 15, 2026	81.80	87.60	81.50	84.89	84.89	2.28%	27,882,280
Jan 14, 2026	88.00	89.75	82.00	83.00	83.00	-7.09%	48,493,580
Jan 13, 2026	85.00	93.49	84.65	89.33	89.33	5.09%	36,865,460
Jan 12, 2026	84.09	85.20	80.70	85.00	85.00	5.85%	30,903,810
Jan 9, 2026	80.58	82.16	79.00	80.30	80.30	-0.86%	27,524,060
Jan 8, 2026	86.82	89.16	80.06	81.00	81.00	-7.44%	42,881,970
Jan 7, 2026	87.89	89.60	86.17	87.51	87.51	-0.10%	18,510,520
Jan 6, 2026	86.01	88.68	84.90	87.60	87.60	4.12%	30,300,180
Jan 5, 2026	79.93	84.51	77.33	84.13	84.13	7.10%	30,510,900
Dec 31, 2025	79.24	81.08	77.50	78.55	78.55	-0.87%	21,417,670
Dec 30, 2025	76.20	81.04	75.54	79.24	79.24	2.66%	24,881,140