Skip to main content
SouthGobi Resources Ltd. (TSXV:SGQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
+0.070 (25.00%)
Mar 6, 2026, 2:47 PM EST

SouthGobi Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.310.350.310.350.3525.00%7,709
Mar 4, 20260.300.300.280.280.28-9.68%32,449
Feb 27, 20260.310.310.310.310.31-3.13%500
Feb 25, 20260.320.320.320.320.321.59%1,000
Feb 20, 20260.320.320.320.320.32-10.00%1,065
Feb 19, 20260.350.350.350.350.3514.75%5,000
Feb 13, 20260.320.370.310.310.31-25.61%9,529
Feb 12, 20260.390.410.390.410.412.50%2,529
Feb 11, 20260.400.400.400.400.4033.33%2,500
Feb 10, 20260.300.300.300.300.30-31.82%1,175
Feb 9, 20260.440.440.440.440.44-1,500
Feb 6, 20260.450.450.440.440.44-2.22%3,000
Feb 5, 20260.450.450.450.450.45-635
Feb 4, 20260.350.450.350.450.459.76%22,088
Feb 3, 20260.410.410.410.410.412.50%1,000
Feb 2, 20260.400.400.400.400.40-2.44%2,026
Jan 28, 20260.340.410.340.410.4120.59%6,581
Jan 27, 20260.350.350.320.340.34-10.53%26,109
Jan 23, 20260.380.380.380.380.38-13.64%5,600
Jan 22, 20260.380.440.380.440.442.33%5,427
Jan 21, 20260.430.430.430.430.43-2.27%1,004
Jan 19, 20260.440.440.440.440.44-5,519
Jan 16, 20260.390.440.390.440.4415.79%14,006
Jan 15, 20260.380.380.380.380.38-500
Jan 14, 20260.380.380.380.380.38-1,054
Jan 13, 20260.340.380.340.380.382.70%54,078
Jan 12, 20260.370.370.370.370.37-2.63%1,049
Jan 9, 20260.350.380.350.380.3813.43%16,500
Jan 8, 20260.280.340.280.340.3428.85%19,958
Jan 7, 20260.260.260.260.260.26-525
Jan 6, 20260.260.260.260.260.2615.56%2,282
Jan 2, 20260.230.230.230.230.23-16.67%3,001
Dec 31, 20250.240.270.240.270.2722.73%3,508
Dec 30, 20250.200.250.200.220.22-8.33%12,983
Dec 29, 20250.170.240.170.240.24-5.88%10,654
Dec 22, 20250.260.260.260.260.264.08%7,000
Dec 17, 20250.280.280.250.250.25-3.92%2,000
Dec 12, 20250.280.280.260.260.26-1,440
Dec 11, 20250.280.280.260.260.26-3.77%12,000
Dec 10, 20250.280.280.270.270.273.92%6,320
Dec 9, 20250.230.310.230.260.26-26.09%24,105
Dec 8, 20250.340.350.340.350.3511.29%10,341
Dec 5, 20250.310.310.310.310.31-10.14%500
Dec 3, 20250.350.350.350.350.3515.00%1,000
Dec 1, 20250.330.330.300.300.30-9.09%2,314
Nov 28, 20250.330.330.330.330.33-1,503
Nov 25, 20250.330.330.330.330.336.45%2,115
Nov 24, 20250.210.310.210.310.3147.62%29,553
Nov 21, 20250.330.330.200.210.21-47.50%12,728
Nov 20, 20250.400.400.400.400.40-4,635
Nov 19, 20250.410.410.400.400.40-5,000
Nov 17, 20250.400.400.400.400.40-4.76%10,091
Nov 13, 20250.420.420.420.420.42-600
Nov 12, 20250.350.420.350.420.425.00%3,855
Nov 5, 20250.410.410.400.400.401.27%5,400
Oct 31, 20250.410.410.400.400.401.28%1,000
Oct 29, 20250.400.410.390.390.392.63%14,500
Oct 28, 20250.380.380.380.380.38-5.00%500
Oct 27, 20250.400.400.400.400.40-13,817
Oct 24, 20250.400.400.400.400.406.67%3,000
Oct 17, 20250.400.410.380.380.38-8.54%3,000
Oct 15, 20250.400.450.400.410.412.50%11,500
Oct 14, 20250.410.410.400.400.40-20.00%28,000
Oct 9, 20250.490.500.490.500.5019.05%8,000
Oct 8, 20250.490.490.420.420.42-12.50%12,550
Oct 7, 20250.480.480.480.480.484.35%2,000
Oct 6, 20250.460.460.460.460.46-4,500
Oct 3, 20250.370.460.370.460.46-6.12%6,300
Oct 2, 20250.460.490.360.490.4919.51%36,500
Oct 1, 20250.410.410.410.410.411.23%7,120
Sep 30, 20250.470.470.390.410.41-17.35%9,000
Sep 29, 20250.490.490.490.490.49-2.00%3,500
Sep 26, 20250.460.500.460.500.5028.21%35,000
Sep 24, 20250.390.390.390.390.39-4.88%500
Sep 23, 20250.410.410.410.410.41-1.20%1,000
Sep 22, 20250.420.420.420.420.4216.90%1,125
Sep 19, 20250.400.400.360.360.36-12.35%11,000
Sep 18, 20250.480.500.410.410.41-15.62%27,570
Sep 17, 20250.480.480.480.480.483.23%500
Sep 15, 20250.460.470.460.470.47-5.10%5,000
Sep 12, 20250.500.500.360.490.4919.51%13,603
Sep 11, 20250.410.410.410.410.41-8.89%500
Sep 9, 20250.450.450.450.450.4512.50%1,000
Sep 8, 20250.400.400.400.400.40-2.44%500