Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	34.10	35.13	33.40	34.67	34.67	2.30%	23,973,426
Oct 30, 2026	32.63	35.15	32.63	33.89	33.89	2.14%	30,448,558
Oct 29, 2026	34.46	34.48	33.01	33.18	33.18	-4.30%	15,818,463
Oct 28, 2026	34.33	35.33	34.33	34.67	34.67	1.46%	17,583,194
Oct 27, 2026	35.46	35.58	34.12	34.17	34.17	-1.16%	14,419,048
Oct 26, 2026	34.88	35.09	33.95	34.57	34.57	-1.85%	16,304,678
Oct 23, 2026	33.51	35.35	32.92	35.22	35.22	2.98%	22,924,264
Oct 22, 2026	35.15	35.49	34.05	34.20	34.20	-3.17%	15,567,061
Oct 21, 2026	35.70	36.38	35.20	35.32	35.32	-0.81%	16,215,623
Oct 20, 2026	35.20	36.19	34.88	35.61	35.61	0.17%	16,056,509
Oct 19, 2026	35.00	35.88	34.88	35.55	35.55	0.34%	15,550,306
Oct 16, 2026	36.36	36.40	35.11	35.43	35.43	-0.62%	16,720,544
Oct 15, 2026	36.04	36.63	35.48	35.65	35.65	-4.93%	23,546,273
Oct 14, 2026	37.97	38.76	37.40	37.50	37.50	-2.47%	16,228,705
Oct 13, 2026	37.71	38.78	37.14	38.45	38.45	-0.77%	24,794,495
Oct 12, 2026	40.25	40.88	38.61	38.75	38.75	-5.79%	26,954,280
Oct 9, 2026	41.25	42.42	40.42	41.13	41.13	-0.51%	23,257,738
Oct 8, 2026	42.99	43.00	40.92	41.34	41.34	-2.73%	21,353,614
Sep 30, 2026	43.37	43.66	42.50	42.50	42.50	-1.87%	17,804,827
Sep 29, 2026	40.67	44.16	40.67	43.31	43.31	6.60%	30,525,020
Sep 28, 2026	41.58	41.93	40.25	40.63	40.63	-4.58%	18,494,480
Sep 24, 2026	44.12	44.24	42.54	42.58	42.58	-3.99%	15,413,617
Sep 23, 2026	45.89	46.00	44.02	44.35	44.35	-3.25%	16,846,153
Sep 22, 2026	45.37	46.26	44.96	45.84	45.84	1.75%	25,603,650
Sep 21, 2026	44.12	45.67	44.12	45.05	45.05	2.29%	19,358,370
Sep 18, 2026	44.80	44.94	43.51	44.04	44.04	-0.56%	16,820,414
Sep 17, 2026	44.00	44.94	43.72	44.29	44.29	0.05%	17,340,364
Sep 16, 2026	43.91	44.79	42.71	44.27	44.27	0.71%	18,915,497
Sep 15, 2026	43.88	44.58	43.63	43.96	43.96	-1.39%	12,697,690
Sep 14, 2026	43.61	45.00	42.99	44.58	44.58	1.55%	20,874,628
Sep 11, 2026	45.60	46.00	42.80	43.90	43.90	-7.03%	36,304,580
Sep 10, 2026	48.92	48.92	47.11	47.22	47.22	-3.63%	17,528,618
Sep 9, 2026	49.28	49.98	48.43	49.00	49.00	-0.59%	14,156,457
Sep 8, 2026	48.44	49.85	48.09	49.29	49.29	2.84%	20,415,614
Sep 7, 2026	47.79	48.38	47.16	47.93	47.93	-0.95%	16,556,174
Sep 4, 2026	50.55	50.95	48.03	48.39	48.39	-3.84%	20,001,255
Sep 3, 2026	50.13	51.24	49.90	50.32	50.32	2.07%	20,285,572
Sep 2, 2026	50.94	50.96	48.66	49.30	49.30	-5.28%	27,298,362
Sep 1, 2026	54.00	54.44	51.80	52.05	52.05	-3.50%	25,221,631
Aug 31, 2026	53.50	54.29	51.58	53.94	53.94	0.95%	25,305,856
Aug 28, 2026	52.10	54.38	51.34	53.43	53.43	3.41%	31,356,864
Aug 27, 2026	50.73	51.88	50.41	51.67	51.67	1.06%	17,303,753
Aug 26, 2026	49.90	53.26	49.80	51.13	51.13	1.55%	29,533,520
Aug 25, 2026	53.69	53.69	49.28	50.35	50.35	-6.22%	33,626,020
Aug 24, 2026	55.70	56.70	53.10	53.69	53.69	-1.12%	32,942,655
Aug 21, 2026	51.41	55.70	51.01	54.30	54.30	5.17%	29,977,910
Aug 20, 2026	52.19	52.76	51.30	51.63	51.63	0.29%	14,171,630
Aug 19, 2026	52.65	53.55	51.37	51.48	51.48	-4.17%	16,494,729
Aug 18, 2026	54.79	55.88	53.09	53.72	53.72	-1.36%	18,713,749
Aug 17, 2026	54.97	55.20	53.69	54.46	54.46	0.67%	15,043,921