SouthGobi Resources Ltd. (SGQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.2200

-0.0200

(-8.33%)

At close: 03:49PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 08, 2021	0.2300	0.2300	0.2200	0.2200	0.2200	22,000
Dec. 07, 2021	0.2300	0.2400	0.2300	0.2400	0.2400	17,000
Dec. 06, 2021	0.3100	0.3100	0.2100	0.2500	0.2500	120,100
Dec. 03, 2021	0.3100	0.3100	0.2600	0.2600	0.2600	25,600
Dec. 02, 2021	0.3200	0.3200	0.2800	0.2800	0.2800	32,600
Dec. 01, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	800
Nov. 30, 2021	0.3300	0.3300	0.3100	0.3300	0.3300	5,900
Nov. 29, 2021	0.3300	0.3500	0.3300	0.3500	0.3500	3,300
Nov. 26, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov. 25, 2021	0.3300	0.3600	0.3300	0.3600	0.3600	24,900
Nov. 24, 2021	0.3600	0.4000	0.3600	0.3600	0.3600	32,000
Nov. 23, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	4,900
Nov. 22, 2021	0.3200	0.3300	0.3200	0.3300	0.3300	2,400
Nov. 19, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	4,200
Nov. 18, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	3,600
Nov. 17, 2021	0.3600	0.3600	0.3300	0.3300	0.3300	24,000
Nov. 16, 2021	0.3600	0.3700	0.3600	0.3700	0.3700	8,900
Nov. 15, 2021	0.3600	0.3800	0.3600	0.3800	0.3800	16,500
Nov. 12, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	6,200
Nov. 11, 2021	0.3700	0.3800	0.3700	0.3700	0.3700	18,000
Nov. 10, 2021	0.3800	0.3800	0.3700	0.3700	0.3700	38,700
Nov. 09, 2021	0.4100	0.4100	0.3800	0.3800	0.3800	20,500
Nov. 08, 2021	0.3800	0.4000	0.3700	0.3900	0.3900	65,500
Nov. 05, 2021	0.4100	0.4100	0.3600	0.4100	0.4100	11,300
Nov. 04, 2021	0.4500	0.4500	0.3800	0.3900	0.3900	75,200
Nov. 03, 2021	0.4400	0.4400	0.3700	0.3800	0.3800	20,400
Nov. 02, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	8,900
Nov. 01, 2021	0.4500	0.4500	0.4200	0.4400	0.4400	15,200
Oct. 29, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	6,400
Oct. 28, 2021	0.4400	0.4400	0.4000	0.4000	0.4000	20,600
Oct. 27, 2021	0.4200	0.4200	0.3600	0.4100	0.4100	54,900
Oct. 26, 2021	0.4200	0.4800	0.4100	0.4200	0.4200	149,000
Oct. 25, 2021	0.4200	0.4500	0.3300	0.3700	0.3700	229,700
Oct. 22, 2021	0.4700	0.4700	0.3600	0.4200	0.4200	326,000
Oct. 21, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	3,100
Oct. 20, 2021	0.5000	0.5200	0.4500	0.5200	0.5200	20,600
Oct. 19, 2021	0.5500	0.5500	0.4800	0.5000	0.5000	82,800
Oct. 18, 2021	0.6000	0.6000	0.4800	0.5200	0.5200	63,900
Oct. 15, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	6,800
Oct. 14, 2021	0.6300	0.6300	0.6000	0.6000	0.6000	7,800
Oct. 13, 2021	0.6600	0.6600	0.5500	0.6400	0.6400	65,100
Oct. 12, 2021	0.6500	0.6700	0.6300	0.6500	0.6500	50,500
Oct. 08, 2021	0.6000	0.6400	0.4600	0.6300	0.6300	106,400
Oct. 07, 2021	0.6200	0.6700	0.6100	0.6400	0.6400	77,000
Oct. 06, 2021	0.6600	0.7100	0.6400	0.6400	0.6400	61,600
Oct. 05, 2021	0.6900	0.7200	0.6100	0.6700	0.6700	203,300
Oct. 04, 2021	0.7200	0.7500	0.5500	0.6100	0.6100	436,800
Oct. 01, 2021	0.8000	0.8500	0.6000	0.7000	0.7000	733,500
Sep. 30, 2021	0.9900	1.1200	0.6800	0.8800	0.8800	982,800
Sep. 29, 2021	0.9000	1.3600	0.8000	1.1000	1.1000	1,306,600
Sep. 28, 2021	0.3100	1.1100	0.3100	0.9500	0.9500	1,877,000
Sep. 27, 2021	0.3200	0.3700	0.3000	0.3000	0.3000	213,000
Sep. 24, 2021	0.3200	0.3500	0.3200	0.3200	0.3200	9,200
Sep. 23, 2021	0.3600	0.3600	0.3200	0.3300	0.3300	16,100
Sep. 22, 2021	0.3600	0.3600	0.3200	0.3500	0.3500	33,400
Sep. 21, 2021	0.3300	0.3600	0.3000	0.3600	0.3600	19,200
Sep. 20, 2021	0.3800	0.3800	0.3000	0.3300	0.3300	30,600
Sep. 17, 2021	0.3600	0.4000	0.3500	0.3900	0.3900	36,600
Sep. 16, 2021	0.3700	0.3800	0.3300	0.3800	0.3800	95,000
Sep. 15, 2021	0.3300	0.3900	0.3300	0.3700	0.3700	106,000
Sep. 14, 2021	0.3800	0.3800	0.3200	0.3200	0.3200	236,800
Sep. 13, 2021	0.2700	0.4500	0.2700	0.4000	0.4000	552,100
Sep. 10, 2021	0.2800	0.2800	0.2600	0.2600	0.2600	80,700
Sep. 09, 2021	0.2800	0.2900	0.2800	0.2800	0.2800	37,000
Sep. 08, 2021	0.2800	0.2900	0.2500	0.2800	0.2800	148,200
Sep. 07, 2021	0.2800	0.2800	0.2500	0.2800	0.2800	190,300
Sep. 03, 2021	0.2600	0.2600	0.2400	0.2400	0.2400	51,300
Sep. 02, 2021	0.2500	0.2600	0.2300	0.2600	0.2600	51,700
Sep. 01, 2021	0.2500	0.2500	0.2300	0.2300	0.2300	22,200
Aug. 31, 2021	0.2600	0.2600	0.2200	0.2500	0.2500	23,400
Aug. 30, 2021	0.2600	0.2600	0.2400	0.2600	0.2600	35,500
Aug. 27, 2021	0.2400	0.2600	0.2400	0.2600	0.2600	1,500
Aug. 26, 2021	0.2600	0.2600	0.2500	0.2600	0.2600	76,600
Aug. 25, 2021	0.2100	0.2600	0.2000	0.2600	0.2600	35,200
Aug. 24, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	4,800
Aug. 23, 2021	0.2000	0.2600	0.2000	0.2500	0.2500	144,100
Aug. 20, 2021	0.1400	0.2000	0.1400	0.2000	0.2000	6,500
Aug. 19, 2021	0.1300	0.1300	0.1200	0.1200	0.1200	12,900
Aug. 18, 2021	0.1300	0.1300	0.1300	0.1300	0.1300	15,100
Aug. 17, 2021	0.1300	0.1300	0.1300	0.1300	0.1300	14,500
Aug. 16, 2021	0.1300	0.1300	0.1300	0.1300	0.1300	-
Aug. 13, 2021	0.1500	0.1500	0.1300	0.1300	0.1300	5,100
Aug. 12, 2021	0.1800	0.1800	0.1500	0.1500	0.1500	18,600
Aug. 11, 2021	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug. 10, 2021	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug. 09, 2021	0.1700	0.1700	0.1700	0.1700	0.1700	6,800
Aug. 06, 2021	0.1900	0.1900	0.1900	0.1900	0.1900	1,500
Aug. 05, 2021	0.1900	0.1900	0.1900	0.1900	0.1900	-
Aug. 04, 2021	0.2200	0.2200	0.1900	0.1900	0.1900	19,500
Aug. 03, 2021	0.2200	0.2200	0.2200	0.2200	0.2200	3,200
Jul. 30, 2021	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jul. 29, 2021	0.1900	0.1900	0.1900	0.1900	0.1900	800
Jul. 28, 2021	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul. 27, 2021	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul. 26, 2021	0.2100	0.2100	0.2000	0.2000	0.2000	12,000
Jul. 23, 2021	0.2100	0.2100	0.2000	0.2000	0.2000	60,000
Jul. 22, 2021	0.2100	0.2500	0.2100	0.2500	0.2500	2,300
Jul. 21, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	2,300
Jul. 20, 2021	0.2400	0.2700	0.2400	0.2700	0.2700	59,500
Jul. 19, 2021	0.1900	0.2300	0.1900	0.2300	0.2300	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,077.35-85.30(-0.40%)

S&P 5004,701.21+14.46(+0.31%)

DOW35,754.75+35.32(+0.10%)

CAD/USD0.7893-0.0013(-0.16%)

CRUDE OIL72.11-0.25(-0.35%)

BTC-CAD62,665.09-1,585.79(-2.47%)

SouthGobi Resources Ltd. (SGQ.TO)

S&P/TSX
21,077.35
-85.30(-0.40%)

S&P 500
4,701.21
+14.46(+0.31%)

DOW
35,754.75
+35.32(+0.10%)

CAD/USD
0.7893
-0.0013(-0.16%)

CRUDE OIL
72.11
-0.25(-0.35%)

BTC-CAD
62,665.09
-1,585.79(-2.47%)