Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	80.02	87.90	80.02	87.79	-	5.13%	18,399,566
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%	25,703,493
Apr 7, 2026	73.64	75.71	72.80	74.53	74.53	3.21%	25,226,413
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%	30,824,948
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%	24,443,703
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