Sangrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.66	0.72	0.50	0.70	0.70	-6.94%	1,608,368
Nov 3, 2026	0.89	1.03	0.59	0.76	0.76	2.45%	73,648,113
Nov 2, 2026	0.61	0.85	0.59	0.74	0.74	0.61%	11,081,869
Oct 30, 2026	0.41	1.11	0.37	0.73	0.73	83.51%	79,198,294
Oct 29, 2026	0.39	0.43	0.38	0.40	0.40	0.45%	196,495
Oct 28, 2026	0.39	0.40	0.38	0.40	0.40	5.40%	163,150
Oct 27, 2026	0.38	0.39	0.37	0.38	0.38	-6.47%	166,320
Oct 26, 2026	0.38	0.40	0.35	0.40	0.40	4.02%	332,194
Oct 23, 2026	0.39	0.41	0.37	0.39	0.39	-4.62%	261,226
Oct 22, 2026	0.41	0.42	0.38	0.41	0.41	-5.00%	406,727
Oct 21, 2026	0.46	0.46	0.40	0.43	0.43	-2.46%	491,052
Oct 20, 2026	0.47	0.48	0.41	0.44	0.44	-14.59%	976,093
Oct 19, 2026	0.61	0.67	0.50	0.51	0.51	-40.82%	3,319,454
Oct 16, 2026	1.04	1.21	0.64	0.87	0.87	26.78%	160,656,406
Oct 15, 2026	0.59	0.70	0.57	0.69	0.69	12.74%	277,031
Oct 14, 2026	0.73	0.73	0.56	0.61	0.61	-17.26%	389,665
Oct 13, 2026	0.70	0.75	0.67	0.73	0.73	2.47%	193,099
Oct 12, 2026	0.69	0.72	0.66	0.72	0.72	-3.16%	332,343
Oct 9, 2026	0.73	0.76	0.70	0.74	0.74	1.22%	231,494
Oct 8, 2026	0.71	0.82	0.71	0.73	0.73	-4.15%	501,026
Oct 7, 2026	0.67	0.76	0.67	0.76	0.76	0.41%	465,148
Oct 6, 2026	1.08	1.08	0.56	0.76	0.76	-32.15%	3,930,104
Oct 5, 2026	1.05	1.17	1.04	1.12	1.12	-11.11%	1,731,781
Oct 2, 2026	1.78	1.94	1.23	1.26	1.26	-9.35%	17,442,079
Oct 1, 2026	1.56	1.62	1.39	1.39	1.39	-12.58%	336,374
Sep 30, 2026	1.50	1.85	1.49	1.59	1.59	5.30%	820,452
Sep 29, 2026	1.52	1.60	1.50	1.51	1.51	-3.21%	58,598
Sep 28, 2026	1.48	1.60	1.43	1.56	1.56	8.33%	122,222
Sep 25, 2026	1.59	1.60	1.40	1.44	1.44	-7.69%	97,095
Sep 24, 2026	1.57	1.65	1.52	1.56	1.56	-1.89%	89,384
Sep 23, 2026	1.65	1.72	1.57	1.59	1.59	-5.92%	74,426
Sep 22, 2026	1.78	1.83	1.66	1.69	1.69	-5.59%	118,316
Sep 21, 2026	1.81	1.86	1.76	1.79	1.79	2.29%	106,512
Sep 18, 2026	1.69	1.80	1.64	1.75	1.75	7.96%	211,812
Sep 17, 2026	1.73	1.85	1.52	1.62	1.62	-5.20%	154,649
Sep 16, 2026	1.75	1.92	1.65	1.71	1.71	-3.93%	170,863
Sep 15, 2026	1.69	1.84	1.56	1.78	1.78	5.95%	154,301
Sep 14, 2026	1.60	1.73	1.60	1.68	1.68	-	142,024
Sep 11, 2026	1.41	1.89	1.41	1.68	1.68	17.48%	625,131
Sep 10, 2026	1.58	1.64	1.40	1.43	1.43	-13.86%	168,069
Sep 9, 2026	1.59	1.70	1.56	1.66	1.66	1.22%	380,465
Sep 8, 2026	1.74	1.79	1.61	1.64	1.64	-21.90%	571,867
Sep 4, 2026	3.36	3.44	1.78	2.10	2.10	-4.98%	14,561,184
Sep 3, 2026	2.23	2.44	2.08	2.21	2.21	-4.74%	1,927,511
Sep 2, 2026	2.60	2.61	2.27	2.32	2.32	-10.08%	51,003
Sep 1, 2026	2.70	2.78	2.43	2.58	2.58	-6.86%	98,579
Aug 31, 2026	3.06	3.09	2.77	2.77	2.77	-10.65%	72,896
Aug 28, 2026	3.50	3.59	2.98	3.10	3.10	-12.68%	217,555
Aug 27, 2026	3.44	3.75	3.37	3.55	3.55	3.80%	421,587
Aug 26, 2026	3.53	3.60	3.26	3.42	3.42	-5.52%	127,553