SouthGobi Resources Ltd. (TSXV:SGQ)
Canada
· Delayed Price · Currency is CAD 0.3900
0.00 (0.00%)
Aug 13, 2025, 4:00 PM EDT
SouthGobi Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 35,000 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.63% | 6,000 |
| Aug 11, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | -11.63% | 2,500 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -4.44% | 2,000 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Aug 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 4.65% | 8,000 |
| Jul 31, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | - | 7,000 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 13.16% | 5,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -11.63% | 1,300 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 2,000 |
| Jul 22, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | - | 16.22% | 34,000 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 800 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 2,000 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -7.50% | 7,500 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 3,600 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5.56% | 2,700 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 5,000 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,000 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,500 |
| Jul 7, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 9.09% | 19,500 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 7,000 |
| Jul 3, 2025 | 0.33 | 0.36 | 0.32 | 0.36 | - | - | 13,500 |
| Jul 2, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 2.86% | 5,500 |
| Jun 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 6.06% | 500 |
| Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 24, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 11,500 |
| Jun 23, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 20.00% | 5,500 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.23% | 600 |
| Jun 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 1,500 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jun 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jun 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 900 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | - | -22.50% | 2,500 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 11.11% | 500 |
| Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 9.09% | 2,000 |
| Jun 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -13.16% | 5,000 |
| 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 | - | - | - |