SouthGobi Resources Ltd. (TSXV:SGQ)
0.3800
0.00 (0.00%)
Jun 5, 2025, 9:30 AM EDT
SouthGobi Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | - | - |
Apr 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
Apr 14, 2025 | 0.51 | 0.58 | 0.50 | 0.58 | - | 3.57% | 13,900 |
Apr 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
Apr 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -6.67% | 24,500 |
Apr 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
Apr 8, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | - | 11.11% | 4,800 |
Apr 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
Apr 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
Apr 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
Apr 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 10.20% | 1,000 |
Apr 1, 2025 | 0.52 | 0.52 | 0.45 | 0.49 | - | -2.00% | 113,000 |
Mar 31, 2025 | 0.56 | 0.58 | 0.50 | 0.50 | - | -23.08% | 49,400 |
Mar 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
Mar 27, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | - | 18.18% | 82,100 |
Mar 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |