Canada markets closed

SouthGobi Resources Ltd. (SGQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4100-0.0100 (-2.38%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20210.42000.42000.36000.41000.410054,878
Oct. 26, 20210.42000.48000.41000.42000.4200149,000
Oct. 25, 20210.42000.45000.33000.37000.3700229,700
Oct. 22, 20210.47000.47000.36000.42000.4200326,000
Oct. 21, 20210.48000.48000.47000.47000.47003,100
Oct. 20, 20210.50000.52000.45000.52000.520020,600
Oct. 19, 20210.55000.55000.48000.50000.500082,800
Oct. 18, 20210.60000.60000.48000.52000.520063,900
Oct. 15, 20210.60000.60000.60000.60000.60006,800
Oct. 14, 20210.63000.63000.60000.60000.60007,800
Oct. 13, 20210.66000.66000.55000.64000.640065,100
Oct. 12, 20210.65000.67000.63000.65000.650050,500
Oct. 08, 20210.60000.64000.46000.63000.6300106,400
Oct. 07, 20210.62000.67000.61000.64000.640077,000
Oct. 06, 20210.66000.71000.64000.64000.640061,600
Oct. 05, 20210.69000.72000.61000.67000.6700203,300
Oct. 04, 20210.72000.75000.55000.61000.6100436,800
Oct. 01, 20210.80000.85000.60000.70000.7000733,500
Sep. 30, 20210.99001.12000.68000.88000.8800982,800
Sep. 29, 20210.90001.36000.80001.10001.10001,306,600
Sep. 28, 20210.31001.11000.31000.95000.95001,877,000
Sep. 27, 20210.32000.37000.30000.30000.3000213,000
Sep. 24, 20210.32000.35000.32000.32000.32009,200
Sep. 23, 20210.36000.36000.32000.33000.330016,100
Sep. 22, 20210.36000.36000.32000.35000.350033,400
Sep. 21, 20210.33000.36000.30000.36000.360019,200
Sep. 20, 20210.38000.38000.30000.33000.330030,600
Sep. 17, 20210.36000.40000.35000.39000.390036,600
Sep. 16, 20210.37000.38000.33000.38000.380095,000
Sep. 15, 20210.33000.39000.33000.37000.3700106,000
Sep. 14, 20210.38000.38000.32000.32000.3200236,800
Sep. 13, 20210.27000.45000.27000.40000.4000552,100
Sep. 10, 20210.28000.28000.26000.26000.260080,700
Sep. 09, 20210.28000.29000.28000.28000.280037,000
Sep. 08, 20210.28000.29000.25000.28000.2800148,200
Sep. 07, 20210.28000.28000.25000.28000.2800190,300
Sep. 03, 20210.26000.26000.24000.24000.240051,300
Sep. 02, 20210.25000.26000.23000.26000.260051,700
Sep. 01, 20210.25000.25000.23000.23000.230022,200
Aug. 31, 20210.26000.26000.22000.25000.250023,400
Aug. 30, 20210.26000.26000.24000.26000.260035,500
Aug. 27, 20210.24000.26000.24000.26000.26001,500
Aug. 26, 20210.26000.26000.25000.26000.260076,600
Aug. 25, 20210.21000.26000.20000.26000.260035,200
Aug. 24, 20210.25000.25000.25000.25000.25004,800
Aug. 23, 20210.20000.26000.20000.25000.2500144,100
Aug. 20, 20210.14000.20000.14000.20000.20006,500
Aug. 19, 20210.13000.13000.12000.12000.120012,900
Aug. 18, 20210.13000.13000.13000.13000.130015,100
Aug. 17, 20210.13000.13000.13000.13000.130014,500
Aug. 16, 20210.13000.13000.13000.13000.1300-
Aug. 13, 20210.15000.15000.13000.13000.13005,100
Aug. 12, 20210.18000.18000.15000.15000.150018,600
Aug. 11, 20210.17000.17000.17000.17000.1700-
Aug. 10, 20210.17000.17000.17000.17000.1700-
Aug. 09, 20210.17000.17000.17000.17000.17006,800
Aug. 06, 20210.19000.19000.19000.19000.19001,500
Aug. 05, 20210.19000.19000.19000.19000.1900-
Aug. 04, 20210.22000.22000.19000.19000.190019,500
Aug. 03, 20210.22000.22000.22000.22000.22003,200
Jul. 30, 20210.19000.19000.19000.19000.1900-
Jul. 29, 20210.19000.19000.19000.19000.1900800
Jul. 28, 20210.20000.20000.20000.20000.2000-
Jul. 27, 20210.20000.20000.20000.20000.2000-
Jul. 26, 20210.21000.21000.20000.20000.200012,000
Jul. 23, 20210.21000.21000.20000.20000.200060,000
Jul. 22, 20210.21000.25000.21000.25000.25002,300
Jul. 21, 20210.27000.27000.27000.27000.27002,300
Jul. 20, 20210.24000.27000.24000.27000.270059,500
Jul. 19, 20210.19000.23000.19000.23000.23007,000
Jul. 16, 20210.20000.21000.20000.21000.210015,000
Jul. 15, 20210.23000.23000.23000.23000.23001,000
Jul. 14, 20210.25000.25000.25000.25000.250014,400
Jul. 13, 20210.22000.22000.21000.21000.210036,200
Jul. 12, 20210.21000.21000.17000.21000.210012,500
Jul. 09, 20210.16000.30000.16000.23000.230035,000
Jul. 08, 20210.21000.21000.18000.19000.19006,300
Jul. 07, 20210.18000.19000.18000.19000.19005,000
Jul. 06, 20210.18000.18000.17000.18000.180013,000
Jul. 05, 20210.19000.19000.19000.19000.1900-
Jul. 02, 20210.17000.19000.17000.19000.190027,900
Jun. 30, 20210.22000.22000.13000.17000.170083,400
Jun. 29, 20210.22000.22000.22000.22000.22008,100
Jun. 28, 20210.22000.23000.22000.22000.22006,700
Jun. 25, 20210.24000.24000.22000.22000.220029,700
Jun. 24, 20210.25000.25000.25000.25000.2500500
Jun. 23, 20210.28000.28000.25000.25000.250021,900
Jun. 22, 20210.27000.30000.23000.30000.300060,000
Jun. 21, 20210.32000.32000.32000.32000.3200500
Jun. 18, 20210.33000.33000.30000.31000.31008,500
Jun. 17, 20210.35000.35000.35000.35000.3500-
Jun. 16, 20210.35000.35000.35000.35000.35002,100
Jun. 15, 20210.36000.37000.36000.37000.37002,000
Jun. 14, 20210.38000.53000.38000.38000.380012,400
Jun. 11, 20210.33000.37000.33000.36000.36007,500
Jun. 10, 20210.33000.33000.33000.33000.33003,100
Jun. 09, 20210.35000.36000.35000.36000.36002,000
Jun. 08, 20210.36000.38000.36000.38000.38002,700
Jun. 07, 20210.39000.39000.34000.38000.38007,400
Jun. 04, 20210.42000.42000.37000.39000.39006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...