Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	53.79	54.47	51.45	53.63	53.63	-0.30%	37,942,909
Jun 26, 2026	58.50	59.57	53.60	53.79	53.79	-7.50%	39,453,375
Jun 25, 2026	59.81	60.25	56.65	58.15	58.15	-3.49%	38,417,787
Jun 24, 2026	58.00	60.88	56.50	60.25	60.25	3.65%	35,238,109
Jun 23, 2026	62.85	63.18	57.91	58.13	58.13	-7.50%	36,097,136
Jun 22, 2026	57.99	62.92	57.38	62.84	62.84	3.51%	47,853,559
Jun 18, 2026	61.80	62.65	59.75	60.71	60.71	-2.43%	32,787,720
Jun 17, 2026	61.82	63.35	61.00	62.22	62.22	0.68%	28,513,433
Jun 16, 2026	62.20	63.83	60.88	61.80	61.80	-1.12%	40,613,975
Jun 15, 2026	62.80	64.80	61.30	62.50	62.50	2.16%	50,263,030
Jun 12, 2026	59.00	63.14	58.76	61.18	61.18	4.14%	51,151,310
Jun 11, 2026	57.00	61.27	56.15	58.75	58.75	2.80%	48,155,050
Jun 10, 2026	57.40	60.63	56.14	57.15	57.15	-0.42%	43,802,890
Jun 9, 2026	55.08	57.99	53.40	57.39	57.39	5.75%	37,256,830
Jun 8, 2026	56.30	58.22	52.80	54.27	54.27	-7.02%	32,715,645
Jun 5, 2026	57.76	58.98	55.82	58.37	58.37	0.99%	29,823,900
Jun 4, 2026	59.36	60.30	57.23	57.80	57.80	-4.37%	27,360,250
Jun 3, 2026	59.55	61.01	58.40	60.44	60.44	0.73%	19,836,840
Jun 2, 2026	61.50	61.51	58.33	60.00	60.00	-1.36%	24,882,880
Jun 1, 2026	61.78	62.78	60.70	60.83	60.83	-1.71%	20,052,550
May 29, 2026	64.16	64.57	60.70	61.89	61.89	-2.92%	27,450,090
May 28, 2026	64.78	65.86	61.46	63.75	63.75	-1.33%	29,931,050
May 27, 2026	67.20	68.70	64.32	64.61	64.61	-3.85%	26,858,000
May 26, 2026	66.70	67.55	64.38	67.20	67.20	0.28%	26,673,870
May 25, 2026	68.60	68.90	66.72	67.01	67.01	-1.48%	22,784,200
May 22, 2026	66.10	68.47	64.92	68.02	68.02	4.02%	24,954,860
May 21, 2026	69.32	70.76	65.73	65.89	65.39	-4.26%	32,364,120
May 20, 2026	67.13	69.96	65.34	68.82	68.30	-1.85%	45,176,050
May 19, 2026	72.83	72.83	69.07	70.12	69.59	-4.53%	32,580,620
May 18, 2026	72.88	74.66	72.13	73.45	72.89	0.52%	24,760,490
May 15, 2026	76.53	76.96	72.35	73.07	72.52	-5.10%	35,072,220
May 14, 2026	81.21	81.60	77.00	77.00	76.42	-5.72%	34,011,660
May 13, 2026	85.75	85.88	80.00	81.67	81.05	-3.05%	34,393,930
May 12, 2026	87.55	88.05	83.23	84.24	83.60	-2.85%	27,719,700
May 11, 2026	89.55	91.97	85.75	86.71	86.05	-2.44%	33,767,420
May 8, 2026	89.40	93.68	88.39	88.88	88.21	1.00%	31,908,410
May 7, 2026	93.50	94.60	86.45	88.00	87.33	-6.04%	34,669,910
May 6, 2026	91.25	94.39	90.35	93.66	92.95	3.16%	28,078,100
Apr 30, 2026	90.29	94.50	89.75	90.79	90.10	-0.56%	31,997,100
Apr 29, 2026	83.50	91.40	83.10	91.30	90.61	9.33%	38,419,870
Apr 28, 2026	84.85	85.22	82.47	83.51	82.88	-1.53%	18,342,430
Apr 27, 2026	84.59	86.68	83.92	84.81	84.17	-0.66%	19,283,440
Apr 24, 2026	80.02	86.66	79.79	85.37	84.72	6.25%	31,885,480
Apr 23, 2026	83.82	83.95	78.68	80.35	79.74	-3.90%	30,658,700
Apr 22, 2026	82.77	84.35	82.45	83.61	82.98	-	15,814,510
Apr 21, 2026	83.81	84.99	82.30	83.61	82.98	0.42%	18,603,490
Apr 20, 2026	84.65	85.70	83.00	83.26	82.63	-1.62%	23,522,100
Apr 17, 2026	85.53	87.58	84.29	84.63	83.99	-1.01%	22,935,250
Apr 16, 2026	81.80	86.73	81.59	85.49	84.84	6.11%	34,832,780
Apr 15, 2026	83.38	84.50	79.86	80.57	79.96	-3.27%	25,288,290