SouthGobi Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.34	0.35	0.34	0.35	0.35	11.29%	10,341
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	-10.14%	500
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	15.00%	1,000
Dec 1, 2025	0.33	0.33	0.30	0.30	0.30	-9.09%	2,314
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	1,503
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	2,115
Nov 24, 2025	0.21	0.31	0.21	0.31	0.31	47.62%	29,553
Nov 21, 2025	0.33	0.33	0.20	0.21	0.21	-47.50%	12,728
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	-	4,635
Nov 19, 2025	0.41	0.41	0.40	0.40	0.40	-	5,000
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	10,091
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	-	600
Nov 12, 2025	0.35	0.42	0.35	0.42	0.42	5.00%	3,855
Nov 5, 2025	0.41	0.41	0.40	0.40	0.40	1.27%	5,400
Oct 31, 2025	0.41	0.41	0.40	0.40	0.40	1.28%	1,000
Oct 29, 2025	0.40	0.41	0.39	0.39	0.39	2.63%	14,500
Oct 28, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	500
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	-	13,817
Oct 24, 2025	0.40	0.40	0.40	0.40	0.40	6.67%	3,000
Oct 17, 2025	0.40	0.41	0.38	0.38	0.38	-8.54%	3,000
Oct 15, 2025	0.40	0.45	0.40	0.41	0.41	2.50%	11,500
Oct 14, 2025	0.41	0.41	0.40	0.40	0.40	-20.00%	28,000
Oct 9, 2025	0.49	0.50	0.49	0.50	0.50	19.05%	8,000
Oct 8, 2025	0.49	0.49	0.42	0.42	0.42	-12.50%	12,550
Oct 7, 2025	0.48	0.48	0.48	0.48	0.48	4.35%	2,000
Oct 6, 2025	0.46	0.46	0.46	0.46	0.46	-	4,500
Oct 3, 2025	0.37	0.46	0.37	0.46	0.46	-6.12%	6,300
Oct 2, 2025	0.46	0.49	0.36	0.49	0.49	19.51%	36,500
Oct 1, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	7,120
Sep 30, 2025	0.47	0.47	0.39	0.41	0.41	-17.35%	9,000
Sep 29, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	3,500
Sep 26, 2025	0.46	0.50	0.46	0.50	0.50	28.21%	35,000
Sep 24, 2025	0.39	0.39	0.39	0.39	0.39	-4.88%	500
Sep 23, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	1,000
Sep 22, 2025	0.42	0.42	0.42	0.42	0.42	16.90%	1,125
Sep 19, 2025	0.40	0.40	0.36	0.36	0.36	-12.35%	11,000