SouthGobi Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	0.35	0.36	0.34	0.36	-	9.09%	19,500
Jul 4, 2025	0.36	0.36	0.33	0.33	-	-8.33%	7,000
Jul 3, 2025	0.33	0.36	0.32	0.36	-	-	13,500
Jul 2, 2025	0.34	0.36	0.34	0.36	-	2.86%	5,500
Jun 30, 2025	0.35	0.35	0.35	0.35	-	-	-
Jun 27, 2025	0.35	0.35	0.35	0.35	-	-	-
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	-	-	-