SouthGobi Resources Ltd. (TSXV:SGQ)
Canada
· Delayed Price · Currency is CAD 0.310
-0.035 (-10.14%)
At close: Dec 5, 2025
SouthGobi Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.14% | 500 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 15.00% | 1,000 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 2,314 |
| 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 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 2,000 |
| Aug 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 8,005 |
| Jul 31, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 7,010 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 13.16% | 5,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.59% | 1,340 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 2,000 |
| Jul 22, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 17.81% | 34,030 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 849 |
| Jul 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,000 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -6.33% | 7,500 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 3,560 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 2,700 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,000 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,500 |
| Jul 7, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 9.09% | 19,500 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.04% | 7,040 |
| Jul 3, 2025 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | -1.39% | 13,500 |
| Jul 2, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 5,500 |
| Jun 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 500 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.04% | 11,500 |
| Jun 23, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 18.33% | 5,500 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 600 |
| Jun 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,500 |
| Jun 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 937 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -21.52% | 2,500 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.72% | 500 |
| Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.09% | 2,000 |