SouthGobi Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.29	0.30	0.29	0.30	0.30	-7.81%	5,000
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	16.36%	3,100
Mar 20, 2026	0.34	0.35	0.28	0.28	0.28	-38.89%	42,090
Mar 19, 2026	0.36	0.45	0.35	0.45	0.45	-	2,508
Mar 18, 2026	0.44	0.45	0.44	0.45	0.45	-	21,000
Mar 17, 2026	0.39	0.45	0.39	0.45	0.45	18.42%	64,025
Mar 16, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	2,300
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	31.67%	3,500
Mar 11, 2026	0.37	0.37	0.30	0.30	0.30	-14.29%	2,500
Mar 6, 2026	0.31	0.35	0.31	0.35	0.35	25.00%	7,709
Mar 4, 2026	0.30	0.30	0.28	0.28	0.28	-9.68%	32,449
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	500
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,000
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-10.00%	1,065
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	14.75%	5,000
Feb 13, 2026	0.32	0.37	0.31	0.31	0.31	-25.61%	9,529
Feb 12, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	2,529
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	33.33%	2,500
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	-31.82%	1,175
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	-	1,500
Feb 6, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	3,000
Feb 5, 2026	0.45	0.45	0.45	0.45	0.45	-	635
Feb 4, 2026	0.35	0.45	0.35	0.45	0.45	9.76%	22,088
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	1,000
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	2,026
Jan 28, 2026	0.34	0.41	0.34	0.41	0.41	20.59%	6,581
Jan 27, 2026	0.35	0.35	0.32	0.34	0.34	-10.53%	26,109
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-13.64%	5,600
Jan 22, 2026	0.38	0.44	0.38	0.44	0.44	2.33%	5,427
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	1,004
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	-	5,519
Jan 16, 2026	0.39	0.44	0.39	0.44	0.44	15.79%	14,006
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	500
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	1,054
Jan 13, 2026	0.34	0.38	0.34	0.38	0.38	2.70%	54,078
Jan 12, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	1,049
Jan 9, 2026	0.35	0.38	0.35	0.38	0.38	13.43%	16,500
Jan 8, 2026	0.28	0.34	0.28	0.34	0.34	28.85%	19,958
Jan 7, 2026	0.26	0.26	0.26	0.26	0.26	-	525
Jan 6, 2026	0.26	0.26	0.26	0.26	0.26	15.56%	2,282
Jan 2, 2026	0.23	0.23	0.23	0.23	0.23	-16.67%	3,001
Dec 31, 2025	0.24	0.27	0.24	0.27	0.27	22.73%	3,508
Dec 30, 2025	0.20	0.25	0.20	0.22	0.22	-8.33%	12,983
Dec 29, 2025	0.17	0.24	0.17	0.24	0.24	-5.88%	10,654
Dec 22, 2025	0.26	0.26	0.26	0.26	0.26	4.08%	7,000
Dec 17, 2025	0.28	0.28	0.25	0.25	0.25	-3.92%	2,000
Dec 12, 2025	0.28	0.28	0.26	0.26	0.26	-	1,440
Dec 11, 2025	0.28	0.28	0.26	0.26	0.26	-3.77%	12,000
Dec 10, 2025	0.28	0.28	0.27	0.27	0.27	3.92%	6,320
Dec 9, 2025	0.23	0.31	0.23	0.26	0.26	-26.09%	24,105