Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	57.76	57.76	53.40	53.63	-	-1.18%	10,378,811
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
Apr 14, 2026	84.00	84.00	81.59	83.29	82.66	0.45%	30,424,100
Apr 13, 2026	79.97	83.99	79.16	82.92	82.29	6.64%	50,335,410
Apr 10, 2026	75.00	79.20	74.11	77.76	77.17	-0.31%	43,722,700
Apr 9, 2026	78.00	78.69	75.60	78.00	77.41	0.31%	18,325,900
Apr 8, 2026	75.92	77.76	74.54	77.76	77.17	4.33%	25,703,490
Apr 7, 2026	73.64	75.71	72.80	74.53	73.96	3.21%	25,226,410
Apr 3, 2026	73.64	74.45	70.90	72.21	71.66	-2.04%	21,637,040
Apr 2, 2026	74.67	76.13	73.05	73.71	73.15	-1.18%	26,090,990
Apr 1, 2026	74.01	75.30	70.80	74.59	74.02	0.39%	31,434,630
Mar 31, 2026	72.80	76.54	72.16	74.30	73.74	1.13%	35,178,570
Mar 30, 2026	73.02	75.16	71.42	73.47	72.91	0.62%	40,390,130
Mar 27, 2026	68.64	75.04	68.29	73.02	72.47	7.04%	51,861,440
Mar 26, 2026	64.64	69.49	64.15	68.22	67.70	6.06%	43,853,890