SouthGobi Resources Ltd. (TSXV:SGQ)
0.3500
+0.0200 (6.06%)
Jun 26, 2025, 9:30 AM EDT
SouthGobi Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 6.06% | 500 |
Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
Jun 24, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 11,500 |
Jun 23, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 20.00% | 5,500 |
Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.23% | 600 |
Jun 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 1,500 |
Jun 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Jun 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Jun 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 900 |
Jun 13, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | - | -22.50% | 2,500 |
Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 11.11% | 500 |
Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 9.09% | 2,000 |
Jun 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -13.16% | 5,000 |
Jun 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Jun 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Jun 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Jun 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
May 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | - | 4,800 |
May 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
May 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
May 27, 2025 | 0.32 | 0.38 | 0.31 | 0.38 | - | -7.32% | 15,000 |
May 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
May 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
May 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
May 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -10.87% | 4,000 |
May 20, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | - | 14,500 |
May 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
May 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -19.30% | 2,000 |
May 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
May 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
May 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
May 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -3.39% | 5,000 |
May 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
May 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
May 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 7.27% | 1,500 |
May 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
May 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
May 1, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -8.33% | 1,500 |
Apr 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 2,000 |
Apr 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 4,000 |
Apr 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
Apr 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
Apr 24, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | 3.45% | 16,500 |
Apr 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
Apr 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
Apr 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
Apr 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
Apr 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |