SouthGobi Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	0.48	0.50	0.41	0.41	0.41	-15.62%	27,570
Sep 17, 2025	0.48	0.48	0.48	0.48	0.48	3.23%	500
Sep 15, 2025	0.46	0.47	0.46	0.47	0.47	-5.10%	5,000
Sep 12, 2025	0.50	0.50	0.36	0.49	0.49	19.51%	13,603
Sep 11, 2025	0.41	0.41	0.41	0.41	0.41	-8.89%	500
Sep 9, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	1,000
Sep 8, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	500
Sep 5, 2025	0.42	0.42	0.39	0.41	0.41	-21.15%	10,200
Sep 4, 2025	0.32	0.52	0.32	0.52	0.52	33.33%	46,759
Aug 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	1,580
Aug 22, 2025	0.40	0.40	0.40	0.40	0.40	3.95%	1,000
Aug 21, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	975
Aug 20, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	1,900
Aug 15, 2025	0.38	0.40	0.38	0.40	0.40	-2.44%	3,500
Aug 14, 2025	0.41	0.41	0.41	0.41	0.41	5.13%	1,200
Aug 13, 2025	0.39	0.39	0.39	0.39	0.39	-	35,000
Aug 12, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	6,000
Aug 11, 2025	0.36	0.38	0.36	0.38	0.38	-11.63%	2,500