Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	72.83	72.88	69.07	69.28	-	-5.68%	20,937,460
May 18, 2026	72.88	74.66	72.13	73.45	73.45	0.52%	24,760,490
May 15, 2026	76.53	76.96	72.35	73.07	73.07	-5.10%	35,072,220
May 14, 2026	81.21	81.60	77.00	77.00	77.00	-5.72%	34,011,660
May 13, 2026	85.75	85.88	80.00	81.67	81.67	-3.05%	34,393,930
May 12, 2026	87.55	88.05	83.23	84.24	84.24	-2.85%	27,719,700
May 11, 2026	89.55	91.97	85.75	86.71	86.71	-2.44%	33,767,420
May 8, 2026	89.40	93.68	88.39	88.88	88.88	1.00%	31,908,410
May 7, 2026	93.50	94.60	86.45	88.00	88.00	-6.04%	34,669,910
May 6, 2026	91.25	94.39	90.35	93.66	93.66	3.16%	28,078,100
Apr 30, 2026	90.29	94.50	89.75	90.79	90.79	-0.56%	31,997,100
Apr 29, 2026	83.50	91.40	83.10	91.30	91.30	9.33%	38,419,870
Apr 28, 2026	84.85	85.22	82.47	83.51	83.51	-1.53%	18,342,430
Apr 27, 2026	84.59	86.68	83.92	84.81	84.81	-0.66%	19,283,440
Apr 24, 2026	80.02	86.66	79.79	85.37	85.37	6.25%	31,885,480
Apr 23, 2026	83.82	83.95	78.68	80.35	80.35	-3.90%	30,658,700
Apr 22, 2026	82.77	84.35	82.45	83.61	83.61	-	15,814,510
Apr 21, 2026	83.81	84.99	82.30	83.61	83.61	0.42%	18,603,490
Apr 20, 2026	84.65	85.70	83.00	83.26	83.26	-1.62%	23,522,100
Apr 17, 2026	85.53	87.58	84.29	84.63	84.63	-1.01%	22,935,250
Apr 16, 2026	81.80	86.73	81.59	85.49	85.49	6.11%	34,832,780
Apr 15, 2026	83.38	84.50	79.86	80.57	80.57	-3.27%	25,288,290
Apr 14, 2026	84.00	84.00	81.59	83.29	83.29	0.45%	30,424,100
Apr 13, 2026	79.97	83.99	79.16	82.92	82.92	6.64%	50,335,410
Apr 10, 2026	75.00	79.20	74.11	77.76	77.76	-0.31%	43,722,700
Apr 9, 2026	78.00	78.69	75.60	78.00	78.00	0.31%	18,325,900
Apr 8, 2026	75.92	77.76	74.54	77.76	77.76	4.33%	25,703,490
Apr 7, 2026	73.64	75.71	72.80	74.53	74.53	3.21%	25,226,410
Apr 3, 2026	73.64	74.45	70.90	72.21	72.21	-2.04%	21,637,040
Apr 2, 2026	74.67	76.13	73.05	73.71	73.71	-1.18%	26,090,990
Apr 1, 2026	74.01	75.30	70.80	74.59	74.59	0.39%	31,434,630
Mar 31, 2026	72.80	76.54	72.16	74.30	74.30	1.13%	35,178,570
Mar 30, 2026	73.02	75.16	71.42	73.47	73.47	0.62%	40,390,130
Mar 27, 2026	68.64	75.04	68.29	73.02	73.02	7.04%	51,861,440
Mar 26, 2026	64.64	69.49	64.15	68.22	68.22	6.06%	43,853,890
Mar 25, 2026	64.00	65.68	62.86	64.32	64.32	2.49%	36,479,480
Mar 24, 2026	65.90	66.13	59.58	62.76	62.76	-2.36%	57,133,600
Mar 23, 2026	63.60	67.38	63.11	64.28	64.28	-5.19%	43,856,820
Mar 20, 2026	69.57	71.30	67.58	67.80	67.80	-1.47%	30,824,940
Mar 19, 2026	71.60	71.96	68.36	68.81	68.81	-5.95%	27,620,880
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%	24,443,700
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