Sinclair Gold Ltd (ASX:SGC)
Australia · Delayed Price · Currency is AUD 0.0050
+0.0010 (25.00%)
Aug 12, 2024, 4:10 PM AEST
Sinclair Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 0.80% | 125,125 |
| Aug 5, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 9.13% | 179,759 |
| Aug 4, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 3.60% | 50,729 |
| Aug 3, 2026 | 1.11 | 1.17 | 1.11 | 1.11 | 1.11 | -0.45% | 113,487 |
| Jul 31, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 1.83% | 14,361 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.78% | 40,976 |
| Jul 29, 2026 | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 106,056 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.11 | 1.12 | 1.12 | -11.11% | 149,329 |
| Jul 27, 2026 | 1.16 | 1.28 | 1.16 | 1.26 | 1.26 | 9.57% | 49,384 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -5.74% | 149,220 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | 0.83% | 17,532 |
| Jul 22, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -7.28% | 94,779 |
| Jul 21, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 4.40% | 87,969 |
| Jul 20, 2026 | 1.35 | 1.37 | 1.23 | 1.25 | 1.25 | -8.76% | 75,843 |
| Jul 17, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | - | 97,356 |
| Jul 16, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | - | 21,923 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 84,039 |
| Jul 14, 2026 | 1.44 | 1.44 | 1.34 | 1.36 | 1.36 | -5.56% | 87,903 |
| Jul 13, 2026 | 1.40 | 1.44 | 1.33 | 1.44 | 1.44 | 2.86% | 99,027 |
| Jul 10, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | 2.94% | 245,148 |
| Jul 9, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 3.03% | 82,014 |
| Jul 8, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | 38,456 |
| Jul 7, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 150,206 |
| Jul 6, 2026 | 1.40 | 1.45 | 1.36 | 1.37 | 1.37 | -4.53% | 290,788 |
| Jul 3, 2026 | 1.51 | 1.51 | 1.40 | 1.44 | 1.44 | -5.59% | 46,412 |
| Jul 2, 2026 | 1.37 | 1.52 | 1.37 | 1.52 | 1.52 | 12.18% | 350,870 |
| Jul 1, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | - | 18,437 |
| Jun 30, 2026 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 2.65% | 158,668 |
| Jun 29, 2026 | 1.26 | 1.36 | 1.23 | 1.32 | 1.32 | 6.45% | 189,843 |
| Jun 26, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 164,301 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.22 | 1.28 | 1.28 | -1.92% | 143,195 |
| Jun 24, 2026 | 1.34 | 1.37 | 1.30 | 1.31 | 1.31 | -2.25% | 118,004 |
| Jun 23, 2026 | 1.43 | 1.43 | 1.30 | 1.34 | 1.34 | -6.32% | 307,213 |
| Jun 22, 2026 | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | -1.04% | 209,484 |
| Jun 19, 2026 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | 0.70% | 109,055 |
| Jun 18, 2026 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -4.67% | 158,198 |
| Jun 17, 2026 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 5.26% | 267,623 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -5.94% | 71,251 |
| Jun 15, 2026 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 7.45% | 387,454 |
| Jun 12, 2026 | 1.45 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 40,748 |
| Jun 11, 2026 | 1.42 | 1.52 | 1.35 | 1.50 | 1.50 | 5.63% | 275,116 |
| Jun 10, 2026 | 1.55 | 1.59 | 1.40 | 1.42 | 1.42 | -14.97% | 385,675 |
| Jun 5, 2026 | 1.83 | 1.83 | 1.58 | 1.67 | 1.67 | -6.44% | 55,673 |
| Jun 4, 2026 | 1.64 | 1.82 | 1.64 | 1.79 | 1.79 | 5.00% | 154,865 |
| Jun 3, 2026 | 1.57 | 1.70 | 1.53 | 1.70 | 1.70 | 8.97% | 64,023 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.54 | 1.56 | 1.56 | -4.88% | 30,471 |
| Jun 1, 2026 | 1.59 | 1.64 | 1.55 | 1.64 | 1.64 | - | 29,847 |
| May 29, 2026 | 1.55 | 1.64 | 1.53 | 1.64 | 1.64 | 9.33% | 108,172 |
| May 28, 2026 | 1.63 | 1.69 | 1.49 | 1.50 | 1.50 | -8.81% | 228,164 |
| May 27, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 0.92% | 102,228 |