Sinclair Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	1.57	1.72	1.55	1.63	1.63	3.82%	284,048
May 25, 2026	1.55	1.63	1.55	1.57	1.57	1.29%	75,046
May 22, 2026	1.56	1.70	1.54	1.55	1.55	-0.32%	299,681
May 21, 2026	1.52	1.64	1.51	1.56	1.56	2.64%	98,568
May 20, 2026	1.59	1.59	1.49	1.52	1.52	-2.88%	98,402
May 19, 2026	1.60	1.67	1.52	1.56	1.56	-2.50%	148,331
May 18, 2026	1.69	1.69	1.55	1.60	1.60	-8.57%	72,081
May 15, 2026	1.75	1.86	1.69	1.75	1.75	-1.69%	413,403
May 14, 2026	1.63	1.79	1.63	1.78	1.78	10.56%	270,885
May 13, 2026	1.48	1.61	1.48	1.61	1.61	8.42%	73,839
May 12, 2026	1.55	1.55	1.47	1.49	1.49	0.34%	149,638
May 11, 2026	1.38	1.53	1.34	1.48	1.48	7.64%	244,292
May 8, 2026	1.38	1.41	1.35	1.38	1.38	0.36%	74,392
May 7, 2026	1.40	1.42	1.35	1.37	1.37	0.74%	212,388
May 6, 2026	1.42	1.42	1.34	1.36	1.36	-2.86%	97,683