Skip to main content
SouthGobi Resources Ltd. (TSXV: SGQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
Jun 14, 2023, 8:30 AM EST

SouthGobi Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 14, 20230.180.180.170.17--40,500
Jun 13, 20230.230.230.170.17--29.17%59,736
Jun 12, 20230.220.240.220.24-37.14%4,410
Jun 9, 20230.180.180.180.18---
Jun 8, 20230.220.220.180.18--27.08%10,175
Jun 7, 20230.230.240.230.24-54.84%6,000
Jun 6, 20230.160.160.160.16---
Jun 5, 20230.160.160.160.16--3.13%1,000
Jun 2, 20230.160.160.160.16---
Jun 1, 20230.160.180.160.16--20.00%16,000
May 31, 20230.150.220.150.20--9.09%15,501
May 30, 20230.220.220.220.22---
May 29, 20230.220.220.220.22---
May 26, 20230.220.220.220.22-4.76%1,000
May 25, 20230.210.210.210.21---
May 24, 20230.200.210.200.21-10.53%4,905
May 23, 20230.200.210.190.19--13.64%13,520
May 19, 20230.220.220.220.22--7,500
May 18, 20230.220.220.220.22--4.35%500
May 17, 20230.230.230.230.23---
May 16, 20230.230.230.230.23---
May 15, 20230.230.230.230.23---
May 12, 20230.200.230.200.23-2.22%8,050
May 11, 20230.230.230.230.23-2.27%1,001
May 10, 20230.220.220.220.22-4.76%96,500
May 9, 20230.220.220.210.21-5.00%24,500
May 8, 20230.190.200.180.20-14.29%241,590
May 5, 20230.180.180.180.18--12.50%1,000
May 4, 20230.200.200.200.20---
May 3, 20230.200.200.200.20---
May 2, 20230.190.200.190.20-11.11%5,725
May 1, 20230.180.180.180.18--21.74%1,370
Apr 28, 20230.230.230.230.23---
Apr 27, 20230.250.250.230.23-4.55%1,500
Apr 26, 20230.200.220.200.22--27,366
Apr 25, 20230.210.220.210.22-7.32%3,531
Apr 24, 20230.240.240.210.21--14.58%19,771
Apr 21, 20230.160.260.160.24-50.00%146,190
Apr 20, 20230.140.170.140.16--7,072
Apr 19, 20230.160.160.160.16--1,000
Apr 18, 20230.180.180.160.16-33.33%11,000
Apr 17, 20230.180.190.120.12--36.84%15,224
Apr 14, 20230.190.190.190.19---
Apr 13, 20230.190.190.190.19---
Apr 12, 20230.190.190.190.19-5.56%25,350
Apr 11, 20230.190.200.160.18-5.88%38,500
Apr 10, 20230.190.190.170.17--15.00%8,342
Apr 6, 20230.170.200.170.20--14,700
Apr 5, 20230.200.200.180.20-5.26%56,810
Apr 4, 20230.160.190.160.19-11.76%15,000
Apr 3, 20230.150.170.150.17-30.77%36,000
Mar 31, 20230.130.130.130.13--7.14%1,900
Mar 30, 20230.140.140.140.14--12.50%4,500
Mar 29, 20230.160.160.160.16---
Mar 28, 20230.160.160.160.16---
Mar 27, 20230.150.160.140.16-6.67%13,300
Mar 24, 20230.140.150.140.15-7.14%70,500
Mar 23, 20230.140.140.140.14---
Mar 22, 20230.140.140.140.14---
Mar 21, 20230.140.140.140.14--500
Mar 20, 20230.140.140.140.14--100
Mar 17, 20230.140.140.140.14---
Mar 16, 20230.140.140.140.14---
Mar 15, 20230.140.140.140.14--600
Mar 14, 20230.140.140.140.14-7.69%3,700
Mar 13, 20230.130.130.130.13--4,000
Mar 10, 20230.130.130.130.13--13.33%9,000
Mar 9, 20230.150.150.150.15--6.25%4,500
Mar 8, 20230.160.160.150.16-14.29%13,100
Mar 7, 20230.140.140.140.14---
Mar 6, 20230.120.150.120.14-7.69%37,700
Mar 3, 20230.130.130.130.13-8.33%2,500
Mar 2, 20230.120.120.120.12---
Mar 1, 20230.120.120.120.12---
Feb 28, 20230.120.120.120.12---
Feb 27, 20230.120.120.120.12--4.00%2,000
Feb 24, 20230.120.130.120.13-4.17%19,000
Feb 23, 20230.120.120.120.12---
Feb 22, 20230.120.120.120.12--29,500
Feb 21, 20230.120.120.120.12---
Feb 17, 20230.120.120.120.12--15,000
Feb 16, 20230.130.130.120.12--34,200
Feb 15, 20230.140.140.120.12--14.29%25,100
Feb 13, 20230.140.140.140.14--10,100
Feb 10, 20230.140.140.140.14--4,000
Feb 7, 20230.140.140.140.14--5,000
Feb 3, 20230.140.140.140.14--7,100
Feb 2, 20230.140.140.140.14--13,000
Feb 1, 20230.140.140.140.14--600
Jan 30, 20230.140.140.140.14--2,500
Jan 27, 20230.140.140.140.14--500
Jan 26, 20230.140.140.140.14--17,500
Jan 24, 20230.140.140.140.14--1,700
Jan 23, 20230.140.140.140.14--14,500
Jan 19, 20230.140.140.140.14--1,000
Jan 16, 20230.140.140.140.14--4,300
Jan 13, 20230.140.140.140.14--31,400
Jan 12, 20230.140.140.140.14--12,100
Jan 11, 20230.140.140.140.14--1,000
Jan 10, 20230.140.160.140.14--287,400