Australia markets closed

St George Mining Limited (SGQ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0260+0.0020 (+8.33%)
At close: 11:33AM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.02400.02600.02300.02600.0260982,749
27 June 20240.02500.02500.02400.02400.0240632,000
26 June 20240.02500.02500.02500.02500.0250242,426
25 June 20240.02500.02500.02500.02500.0250307,345
24 June 20240.02500.02600.02500.02500.02501,612,451
21 June 20240.02600.02600.02500.02500.0250473,494
20 June 20240.02500.02700.02500.02700.02701,302,089
19 June 20240.02600.02600.02500.02600.02601,436,799
18 June 20240.02700.02700.02500.02600.02601,003,941
17 June 20240.02500.02500.02500.02500.025024,000
14 June 20240.02550.02600.02550.02600.026034,889
13 June 20240.02500.02550.02500.02500.0250564,444
12 June 20240.02500.02600.02500.02500.02501,011,400
11 June 20240.02500.02500.02400.02500.0250310,099
07 June 20240.02600.02700.02500.02500.0250423,106
06 June 20240.02600.02700.02500.02500.02502,335,096
05 June 20240.02700.02700.02500.02500.0250621,664
04 June 20240.02700.02700.02600.02600.0260698,277
03 June 20240.02400.02700.02400.02600.02608,341,605
31 May 20240.02200.02200.02200.02200.0220156,500
30 May 20240.02200.02200.02200.02200.02201,901,553
29 May 20240.02100.02200.02100.02100.0210583,667
28 May 20240.01800.02000.01800.02000.0200387,521
27 May 20240.01800.01900.01800.01800.0180643,699
24 May 20240.01800.01800.01800.01800.018060,000
23 May 20240.01700.01800.01700.01800.0180175,456
22 May 20240.01800.01800.01700.01800.0180422,661
21 May 20240.01800.01800.01800.01800.018067,800
20 May 20240.01800.01900.01800.01800.0180342,568
17 May 20240.01900.01900.01900.01900.0190194,281
16 May 20240.01900.01900.01800.01850.0185314,740
15 May 2024------
14 May 20240.01700.01700.01700.01700.0170131,368
13 May 20240.02000.02000.02000.02000.020025,000
10 May 20240.02000.02000.02000.02000.020050,000
09 May 20240.02100.02100.01900.01900.0190105,956
08 May 20240.02200.02300.02000.02000.0200185,286
07 May 20240.02000.02300.02000.02200.0220898,126
06 May 20240.01900.02000.01800.02000.0200248,123
03 May 20240.01700.01700.01700.01700.0170138,559
02 May 20240.01800.01800.01700.01700.0170151,836
01 May 20240.01700.01800.01600.01800.0180215,772
30 Apr 20240.01800.01800.01800.01800.01807,101
29 Apr 20240.01900.01900.01800.01800.0180121,072
26 Apr 20240.01800.01800.01800.01800.0180111,658
24 Apr 20240.01900.02000.01800.01800.0180366,793
23 Apr 20240.01800.01900.01800.01900.0190130,797
22 Apr 20240.02000.02000.01800.01800.0180458,258
19 Apr 20240.01900.02000.01900.02000.0200105,335
18 Apr 20240.01900.02000.01900.02000.0200168,828
17 Apr 2024------
16 Apr 20240.01800.02000.01800.01800.0180252,102
15 Apr 20240.01900.02000.01900.02000.02001,053,999
12 Apr 20240.01800.01800.01700.01800.0180196,979
11 Apr 20240.01800.01800.01800.01800.0180212,259
10 Apr 20240.01900.01900.01800.01800.0180334,491
09 Apr 20240.01900.01900.01800.01800.0180270,271
08 Apr 20240.01800.01800.01800.01800.0180211,153
05 Apr 20240.01900.01900.01800.01800.0180141,598
04 Apr 2024------
03 Apr 20240.01800.01900.01800.01800.0180668,904
02 Apr 20240.02000.02000.01800.01900.01901,251,418
28 Mar 20240.02100.02100.02100.02100.021070,662
27 Mar 20240.02100.02100.02100.02100.0210177,792
26 Mar 20240.02200.02200.02100.02100.0210139,295
25 Mar 20240.02300.02300.02100.02100.0210222,700
22 Mar 20240.02200.02200.02200.02200.0220136,364
21 Mar 20240.02200.02200.02200.02200.022047,728
20 Mar 20240.02200.02200.02200.02200.022018,700
19 Mar 20240.02200.02200.02100.02100.0210249,480
18 Mar 20240.02200.02200.02200.02200.0220130,353
15 Mar 20240.02200.02200.02200.02200.0220241,904
14 Mar 20240.02200.02300.02100.02200.0220428,000
13 Mar 20240.02100.02300.02100.02300.02301,056,986
12 Mar 20240.02100.02100.02000.02000.0200136,637
11 Mar 20240.02000.02000.02000.02000.0200107,700
08 Mar 20240.02000.02100.02000.02000.0200324,327
07 Mar 20240.02100.02100.02000.02100.0210350,424
06 Mar 20240.02000.02000.02000.02000.020077,500
05 Mar 2024------
04 Mar 20240.02000.02300.02000.02300.0230226,544
01 Mar 20240.02100.02100.02100.02100.021048,900
29 Feb 20240.02100.02100.02100.02100.021090,000
28 Feb 2024------
27 Feb 2024------
26 Feb 20240.02000.02000.02000.02000.020015,801
23 Feb 20240.02000.02100.02000.02100.021099,897
22 Feb 20240.02100.02100.02100.02100.0210288,873
21 Feb 20240.02200.02200.02100.02100.0210225,700
20 Feb 20240.02200.02200.02200.02200.022063,100
19 Feb 2024------
16 Feb 20240.02300.02300.02300.02300.0230100,000
15 Feb 20240.02300.02500.02300.02500.0250116,838
14 Feb 20240.02800.02900.02500.02500.0250341,800
13 Feb 2024------
12 Feb 20240.02500.02500.02500.02500.025060,000
09 Feb 20240.02200.02500.02200.02300.0230318,329
08 Feb 2024------
07 Feb 2024------
06 Feb 20240.02300.02300.02100.02200.0220768,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...