SouthGobi Resources Ltd. (SGQ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0800

+0.0200

(+1.89%)

At close: 02:28PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	1.1500	1.2000	1.0700	1.0800	1.0800	16,600
May 09, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
May 08, 2024	1.1800	1.1800	1.1400	1.1500	1.1500	5,100
May 07, 2024	1.1800	1.1800	1.1400	1.1500	1.1500	20,500
May 06, 2024	1.0200	1.1500	1.0200	1.1500	1.1500	3,700
May 03, 2024	1.0600	1.0600	1.0500	1.0600	1.0600	18,900
May 02, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	400
May 01, 2024	1.0600	1.0600	1.0000	1.0500	1.0500	19,000
Apr 30, 2024	1.0800	1.0800	1.0700	1.0700	1.0700	3,500
Apr 29, 2024	1.0300	1.1000	1.0300	1.0800	1.0800	42,100
Apr 26, 2024	1.0500	1.0500	1.0200	1.0200	1.0200	27,000
Apr 25, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	32,500
Apr 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,900
Apr 23, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	600
Apr 22, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	3,300
Apr 19, 2024	0.9700	0.9900	0.9700	0.9900	0.9900	33,800
Apr 18, 2024	0.9600	0.9800	0.9600	0.9700	0.9700	52,300
Apr 17, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	94,600
Apr 16, 2024	0.8900	0.9200	0.8500	0.8800	0.8800	20,000
Apr 15, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	9,100
Apr 12, 2024	0.8000	0.9000	0.8000	0.8500	0.8500	34,000
Apr 11, 2024	0.7600	0.7600	0.6300	0.6300	0.6300	2,500
Apr 10, 2024	0.8100	0.8100	0.7700	0.7700	0.7700	1,600
Apr 09, 2024	0.7500	0.7800	0.7500	0.7500	0.7500	7,500
Apr 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 05, 2024	0.6300	0.6700	0.6300	0.6700	0.6700	1,500
Apr 04, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 03, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 02, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	12,900
Apr 01, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 28, 2024	0.7800	0.7800	0.6900	0.6900	0.6900	46,000
Mar 27, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	18,500
Mar 26, 2024	0.7000	0.7400	0.7000	0.7300	0.7300	18,000
Mar 25, 2024	0.5400	0.6400	0.4800	0.6400	0.6400	49,000
Mar 22, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	2,000
Mar 21, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	10,700
Mar 20, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	71,400
Mar 19, 2024	0.7000	0.7000	0.6700	0.6800	0.6800	19,000
Mar 18, 2024	0.7800	0.7800	0.6500	0.7000	0.7000	10,500
Mar 15, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	8,000
Mar 14, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	23,000
Mar 13, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	11,000
Mar 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
Mar 11, 2024	0.9300	0.9300	0.8300	0.9000	0.9000	18,500
Mar 08, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	900
Mar 07, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	2,800
Mar 06, 2024	1.0900	1.0900	0.9700	0.9700	0.9700	7,100
Mar 05, 2024	1.0000	1.0000	0.9500	0.9800	0.9800	28,000
Mar 04, 2024	0.9600	0.9800	0.9600	0.9700	0.9700	28,100
Mar 01, 2024	0.9000	0.9500	0.8500	0.9500	0.9500	41,800
Feb 29, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	11,000
Feb 28, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	24,000
Feb 27, 2024	0.9100	0.9500	0.9100	0.9500	0.9500	22,000
Feb 26, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	18,400
Feb 23, 2024	1.0000	1.0000	0.8700	0.8700	0.8700	3,500
Feb 22, 2024	0.8000	0.9500	0.8000	0.9500	0.9500	114,000
Feb 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Feb 15, 2024	0.6700	0.7100	0.6700	0.7100	0.7100	12,200
Feb 14, 2024	0.4800	0.6700	0.4800	0.6700	0.6700	8,000
Feb 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	6,000
Feb 12, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	5,300
Feb 09, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
Feb 08, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 07, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	23,100
Feb 06, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	12,400
Feb 05, 2024	0.5300	0.5300	0.4600	0.4600	0.4600	8,000
Feb 02, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 01, 2024	0.4600	0.5200	0.4600	0.5200	0.5200	3,400
Jan 31, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	10,700
Jan 30, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	41,800
Jan 29, 2024	0.6000	0.6700	0.6000	0.6000	0.6000	23,700
Jan 26, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	4,800
Jan 25, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	18,600
Jan 24, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	8,200
Jan 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 22, 2024	0.4700	0.5200	0.4600	0.5000	0.5000	64,900
Jan 19, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	2,200
Jan 18, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	6,300
Jan 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 16, 2024	0.4500	0.4800	0.4500	0.4600	0.4600	20,500
Jan 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 12, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	4,600
Jan 11, 2024	0.4600	0.5200	0.4500	0.5200	0.5200	20,900
Jan 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 09, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	7,800
Jan 08, 2024	0.5800	0.5800	0.5300	0.5600	0.5600	42,500
Jan 05, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	23,400
Jan 04, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	18,900
Jan 03, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	15,200
Jan 02, 2024	0.4200	0.5000	0.4200	0.4600	0.4600	346,800
Dec 29, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	26,900
Dec 28, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	84,800
Dec 27, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 22, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	2,500
Dec 21, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	23,500
Dec 20, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	6,600
Dec 19, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	11,000
Dec 18, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	4,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.04(+0.32%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.20-0.06(-0.08%)

Bitcoin CAD83,821.89+391.30(+0.47%)

SouthGobi Resources Ltd. (SGQ.V)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.04(+0.32%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.20
-0.06(-0.08%)

Bitcoin CAD
83,821.89
+391.30(+0.47%)