SouthGobi Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.210	0.210	0.210	0.210	0.210	40,800
2021-12-31	0.200	0.200	0.180	0.190	0.190	9,400
2021-12-30	0.200	0.210	0.190	0.190	0.190	35,600
2021-12-29	0.210	0.210	0.210	0.210	0.210	3,900
2021-12-24	0.220	0.220	0.220	0.220	0.220	6,600
2021-12-23	0.220	0.220	0.200	0.210	0.210	19,100
2021-12-22	0.220	0.220	0.170	0.170	0.170	30,100
2021-12-21	0.220	0.220	0.220	0.220	0.220	0
2021-12-20	0.210	0.220	0.210	0.220	0.220	18,900
2021-12-17	0.210	0.220	0.210	0.210	0.210	12,600
2021-12-16	0.220	0.220	0.210	0.220	0.220	5,400
2021-12-15	0.230	0.230	0.220	0.220	0.220	41,700
2021-12-14	0.220	0.260	0.220	0.240	0.240	55,200
2021-12-13	0.210	0.230	0.210	0.220	0.220	30,900
2021-12-10	0.220	0.230	0.200	0.230	0.230	188,400
2021-12-09	0.230	0.250	0.230	0.230	0.230	34,500
2021-12-08	0.230	0.230	0.220	0.220	0.220	22,000
2021-12-07	0.230	0.240	0.230	0.240	0.240	17,000
2021-12-06	0.310	0.310	0.210	0.250	0.250	120,100
2021-12-03	0.310	0.310	0.260	0.260	0.260	25,600
2021-12-02	0.320	0.320	0.280	0.280	0.280	32,600
2021-12-01	0.330	0.330	0.330	0.330	0.330	800
2021-11-30	0.330	0.330	0.310	0.330	0.330	5,900
2021-11-29	0.330	0.350	0.330	0.350	0.350	3,300
2021-11-26	0.360	0.360	0.360	0.360	0.360	0
2021-11-25	0.330	0.360	0.330	0.360	0.360	24,900
2021-11-24	0.360	0.400	0.360	0.360	0.360	32,000
2021-11-23	0.340	0.340	0.340	0.340	0.340	4,900
2021-11-22	0.320	0.330	0.320	0.330	0.330	2,400
2021-11-19	0.340	0.340	0.330	0.340	0.340	4,200
2021-11-18	0.340	0.340	0.340	0.340	0.340	3,600
2021-11-17	0.360	0.360	0.330	0.330	0.330	24,000
2021-11-16	0.360	0.370	0.360	0.370	0.370	8,900
2021-11-15	0.360	0.380	0.360	0.380	0.380	16,500
2021-11-12	0.360	0.360	0.360	0.360	0.360	6,200
2021-11-11	0.370	0.380	0.370	0.370	0.370	18,000
2021-11-10	0.380	0.380	0.370	0.370	0.370	38,700
2021-11-09	0.410	0.410	0.380	0.380	0.380	20,500
2021-11-08	0.380	0.400	0.370	0.390	0.390	65,500
2021-11-05	0.410	0.410	0.360	0.410	0.410	11,300
2021-11-04	0.450	0.450	0.380	0.390	0.390	75,200
2021-11-03	0.440	0.440	0.370	0.380	0.380	20,400
2021-11-02	0.400	0.400	0.400	0.400	0.400	8,900
2021-11-01	0.450	0.450	0.420	0.440	0.440	15,200
2021-10-29	0.420	0.420	0.400	0.400	0.400	6,400
2021-10-28	0.440	0.440	0.400	0.400	0.400	20,600
2021-10-27	0.420	0.420	0.360	0.410	0.410	54,900
2021-10-26	0.420	0.480	0.410	0.420	0.420	149,000
2021-10-25	0.420	0.450	0.330	0.370	0.370	229,700
2021-10-22	0.470	0.470	0.360	0.420	0.420	326,000

← NewerPage 21 of 21 · 1,250 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.