Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	80.22	81.59	76.85	77.19	77.19	-3.78%	33,164,330
Dec 26, 2025	76.76	80.55	76.47	80.22	80.22	8.04%	30,538,740
Dec 25, 2025	73.65	74.93	72.33	74.25	74.25	-1.50%	24,237,600
Dec 24, 2025	71.90	76.98	71.40	75.38	75.38	5.69%	35,467,340
Dec 23, 2025	68.55	72.39	68.55	71.32	71.32	4.04%	26,429,070
Dec 22, 2025	66.55	69.88	66.54	68.55	68.55	4.05%	29,143,400
Dec 19, 2025	66.18	66.50	63.33	65.88	65.88	-0.18%	31,086,890
Dec 18, 2025	66.75	68.30	65.80	66.00	66.00	-2.14%	20,534,620
Dec 17, 2025	65.00	67.88	63.80	67.44	67.44	8.58%	37,737,070
Dec 16, 2025	63.13	63.86	60.10	62.11	62.11	-1.19%	25,681,710
Dec 15, 2025	64.17	65.15	61.42	62.86	62.86	-2.99%	26,089,370
Dec 12, 2025	67.50	68.00	63.40	64.80	64.80	-2.39%	24,274,917
Dec 11, 2025	66.25	67.72	65.73	66.39	66.39	1.54%	20,999,960
Dec 10, 2025	64.04	66.88	62.85	65.38	65.38	2.38%	23,199,030
Dec 9, 2025	65.21	65.68	63.00	63.86	63.86	-3.04%	20,539,070
Dec 8, 2025	62.17	66.47	62.09	65.86	65.86	5.88%	27,437,570
Dec 5, 2025	61.60	63.00	61.08	62.20	62.20	-0.19%	18,489,286
Dec 4, 2025	62.99	63.81	61.50	62.32	62.32	0.03%	20,580,110
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