Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	52.60	54.98	52.60	54.10	54.10	3.24%	20,663,190
Aug 13, 2026	53.01	54.18	52.38	52.40	52.40	-1.65%	20,576,433
Aug 12, 2026	53.53	55.11	53.00	53.28	53.28	0.04%	19,137,710
Aug 11, 2026	54.20	55.20	53.09	53.26	53.26	-2.01%	17,720,573
Aug 10, 2026	54.53	55.49	53.30	54.35	54.35	2.28%	23,749,869
Aug 7, 2026	53.71	53.95	51.92	53.14	53.14	0.36%	21,237,796
Aug 6, 2026	52.28	54.14	51.91	52.95	52.95	2.70%	36,925,889
Aug 5, 2026	49.46	52.09	49.05	51.56	51.56	4.75%	27,471,235
Aug 4, 2026	47.89	49.66	47.70	49.22	49.22	2.78%	19,369,837
Aug 3, 2026	46.59	48.95	45.90	47.89	47.89	1.76%	22,579,343
Jul 31, 2026	48.00	48.66	46.70	47.06	47.06	-0.53%	22,321,644
Jul 30, 2026	48.50	49.27	46.80	47.31	47.31	-2.85%	20,131,134
Jul 29, 2026	47.75	49.95	46.51	48.70	48.70	1.99%	26,095,037
Jul 28, 2026	47.97	49.65	47.23	47.75	47.75	-2.03%	21,075,040
Jul 27, 2026	49.10	49.77	47.48	48.74	48.74	0.79%	25,620,985
Jul 24, 2026	50.00	50.53	48.25	48.36	48.36	-4.69%	27,258,949
Jul 23, 2026	47.99	52.15	47.71	50.74	50.74	6.93%	51,268,730
Jul 22, 2026	44.36	48.26	44.36	47.45	47.45	5.40%	42,555,460
Jul 21, 2026	43.60	45.30	42.31	45.02	45.02	2.09%	36,830,790
Jul 20, 2026	47.00	47.00	43.00	44.10	44.10	-5.26%	38,637,934
Jul 17, 2026	48.55	49.42	46.52	46.55	46.55	-4.32%	31,976,120
Jul 16, 2026	48.02	49.49	47.73	48.65	48.65	-1.38%	25,947,230