Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	43.36	44.99	43.20	44.56	44.56	2.46%	30,245,405
Sep 25, 2025	42.78	44.28	42.25	43.49	43.49	4.32%	40,405,515
Sep 24, 2025	40.77	41.99	40.60	41.69	41.69	2.43%	16,200,091
Sep 23, 2025	41.69	42.23	40.06	40.70	40.70	-3.35%	19,219,242
Sep 22, 2025	43.34	43.73	41.30	42.11	42.11	-1.75%	19,213,160
Sep 19, 2025	42.37	43.97	42.30	42.86	42.86	1.81%	22,534,169
Sep 18, 2025	43.98	43.99	41.70	42.10	42.10	-4.94%	26,512,048
Sep 17, 2025	43.35	44.44	42.60	44.29	44.29	1.82%	19,511,309
Sep 16, 2025	43.80	44.77	42.19	43.50	43.50	0.02%	25,028,354
Sep 15, 2025	42.54	44.80	42.42	43.49	43.49	2.86%	27,331,858
Sep 12, 2025	42.25	43.53	41.88	42.28	42.28	0.38%	20,179,463
Sep 11, 2025	41.38	42.55	41.30	42.12	42.12	1.13%	22,006,091
Sep 10, 2025	41.04	42.19	40.73	41.65	41.65	-4.27%	38,132,824
Sep 9, 2025	43.95	45.08	43.35	43.51	43.51	-1.98%	25,561,738
Sep 8, 2025	43.75	44.64	42.42	44.39	44.39	4.30%	44,353,821
Sep 5, 2025	39.67	42.85	39.31	42.56	42.56	7.58%	45,465,262
Sep 4, 2025	39.91	41.51	38.88	39.56	39.56	-0.90%	30,855,609
Sep 3, 2025	40.86	42.88	39.71	39.92	39.92	-1.65%	30,387,919
Sep 2, 2025	42.30	42.35	40.08	40.59	40.59	-3.33%	25,449,876
Sep 1, 2025	41.68	42.36	40.80	41.99	41.99	1.35%	26,289,098
Aug 29, 2025	40.98	42.18	40.80	41.43	41.43	1.99%	27,041,193
Aug 28, 2025	39.35	41.35	39.32	40.62	40.62	2.03%	26,149,026
Aug 27, 2025	41.39	42.40	39.72	39.81	39.81	-2.76%	24,605,890
Aug 26, 2025	40.31	41.85	39.91	40.94	40.94	0.74%	24,399,039
Aug 25, 2025	40.84	41.59	39.97	40.64	40.64	0.20%	30,170,546
Aug 22, 2025	40.36	40.90	40.20	40.56	40.56	-0.27%	21,398,794
Aug 21, 2025	40.68	41.61	40.47	40.67	40.67	-0.25%	18,771,253
Aug 20, 2025	41.00	42.45	40.62	40.77	40.77	-2.07%	31,367,552
Aug 19, 2025	40.80	42.20	40.68	41.63	41.63	1.34%	24,052,522
Aug 18, 2025	42.21	42.53	41.01	41.08	41.08	-0.92%	24,813,140
Aug 15, 2025	39.60	41.77	39.60	41.46	41.46	4.14%	26,850,713
Aug 14, 2025	41.36	41.67	39.79	39.81	39.81	-3.70%	29,660,258
Aug 13, 2025	40.94	41.80	40.90	41.34	41.34	-1.01%	28,236,587
Aug 12, 2025	41.50	42.55	39.80	41.76	41.76	-2.04%	51,768,893
Aug 11, 2025	42.98	43.28	41.25	42.63	42.63	8.17%	59,588,485
Aug 8, 2025	37.10	40.00	36.83	39.41	39.41	5.88%	48,941,348
Aug 7, 2025	35.97	37.25	35.00	37.22	37.22	4.20%	38,501,357
Aug 6, 2025	35.82	36.03	35.46	35.72	35.72	-0.28%	14,856,066
Aug 5, 2025	35.82	35.94	35.42	35.82	35.82	0.14%	14,462,148
Aug 4, 2025	36.05	36.35	35.25	35.77	35.77	-0.86%	17,736,397
Aug 1, 2025	36.16	37.24	35.85	36.08	36.08	-0.22%	23,550,338
Jul 31, 2025	37.35	37.42	35.82	36.16	36.16	-4.64%	35,619,580
Jul 30, 2025	39.02	39.19	37.65	37.92	37.92	-0.55%	27,421,042
Jul 29, 2025	37.45	38.96	37.30	38.13	38.13	1.71%	26,955,542
Jul 28, 2025	37.90	38.90	37.26	37.49	37.49	-3.90%	38,185,995
Jul 25, 2025	38.60	40.25	38.45	39.01	39.01	1.06%	52,601,754
Jul 24, 2025	35.19	38.70	35.19	38.60	38.60	8.49%	52,896,610
Jul 23, 2025	36.30	36.80	35.40	35.58	35.58	-0.73%	34,309,247
Jul 22, 2025	34.60	35.88	34.50	35.84	35.84	4.16%	37,545,543
Jul 21, 2025	34.18	34.75	33.72	34.41	34.41	1.47%	26,851,213