SouthGobi Resources Ltd. (TSXV:SGQ)
Canada · Delayed Price · Currency is CAD 0.4700
0.00 (0.00%)
Sep 16, 2025, 4:00 PM EDT
SouthGobi Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2.13% | 500 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Sep 15, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | -4.08% | 5,000 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.36 | 0.49 | - | 19.51% | 13,600 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -8.89% | 500 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 12.50% | 1,000 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 500 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | - | -21.15% | 10,200 |
| Sep 4, 2025 | 0.32 | 0.52 | 0.32 | 0.52 | - | 33.33% | 46,800 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Sep 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Aug 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Aug 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Aug 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 1,600 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 1,000 |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -2.56% | 1,000 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 1,900 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Aug 15, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | -2.44% | 3,500 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 5.13% | 1,200 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 35,000 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.63% | 6,000 |
| Aug 11, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | -11.63% | 2,500 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -4.44% | 2,000 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Aug 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 4.65% | 8,000 |
| Jul 31, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | - | 7,000 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 13.16% | 5,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -11.63% | 1,300 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 2,000 |
| Jul 22, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | - | 16.22% | 34,000 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 800 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 2,000 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -7.50% | 7,500 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 3,600 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5.56% | 2,700 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 5,000 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,000 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,500 |