Sinclair Gold Ltd (ASX:SGC)
Australia · Delayed Price · Currency is AUD 1.170
+0.010 (0.86%)
Oct 9, 2026, 4:10 PM AEST
Sinclair Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.16 | 1.20 | 1.11 | 1.17 | 1.17 | 0.86% | 77,200 |
| Oct 8, 2026 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -6.45% | 153,902 |
| Oct 7, 2026 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 1.22% | 196,350 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -2.78% | 140,333 |
| Oct 5, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 5.00% | 101,611 |
| Oct 2, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 110,007 |
| Oct 1, 2026 | 1.19 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 136,300 |
| Sep 30, 2026 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 160,564 |
| Sep 29, 2026 | 1.17 | 1.24 | 1.14 | 1.24 | 1.24 | 3.33% | 127,551 |
| Sep 28, 2026 | 1.29 | 1.29 | 1.15 | 1.20 | 1.20 | -6.98% | 209,523 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 202,920 |
| Sep 24, 2026 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 274,021 |
| Sep 23, 2026 | 1.35 | 1.36 | 1.29 | 1.34 | 1.34 | -0.74% | 250,258 |
| Sep 22, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 211,424 |
| Sep 21, 2026 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 1.13% | 151,967 |
| Sep 18, 2026 | 1.31 | 1.35 | 1.27 | 1.33 | 1.33 | 1.53% | 115,876 |
| Sep 17, 2026 | 1.26 | 1.36 | 1.25 | 1.31 | 1.31 | 1.16% | 118,686 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -0.77% | 176,361 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -3.35% | 184,298 |
| Sep 14, 2026 | 1.48 | 1.50 | 1.28 | 1.35 | 1.35 | 0.37% | 694,691 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.27 | 1.34 | 1.34 | -1.47% | 57,010 |
| Sep 10, 2026 | 1.41 | 1.44 | 1.34 | 1.36 | 1.36 | -4.56% | 168,842 |
| Sep 9, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 5.56% | 37,856 |
| Sep 8, 2026 | 1.35 | 1.43 | 1.35 | 1.35 | 1.35 | 0.37% | 81,353 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -4.61% | 288,195 |
| Sep 4, 2026 | 1.30 | 1.41 | 1.27 | 1.41 | 1.41 | 8.46% | 72,332 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | 2.77% | 26,203 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.22 | 1.27 | 1.27 | -5.95% | 151,047 |
| Sep 1, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.46% | 63,885 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -5.80% | 81,891 |
| Aug 28, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.83% | 262,506 |
| Aug 27, 2026 | 1.43 | 1.44 | 1.38 | 1.44 | 1.44 | 1.06% | 231,978 |
| Aug 26, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.35% | 241,628 |
| Aug 25, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 2.52% | 237,715 |
| Aug 24, 2026 | 1.38 | 1.44 | 1.36 | 1.39 | 1.39 | 6.92% | 91,810 |
| Aug 21, 2026 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -7.14% | 21,477 |
| Aug 20, 2026 | 1.35 | 1.42 | 1.32 | 1.40 | 1.40 | 7.28% | 660,595 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.25% | 47,135 |
| Aug 17, 2026 | 1.21 | 1.35 | 1.21 | 1.34 | 1.34 | 13.14% | 301,138 |
| Aug 14, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -3.67% | 121,792 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -5.77% | 125,027 |
| Aug 12, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 275,299 |
| Aug 11, 2026 | 1.29 | 1.38 | 1.29 | 1.32 | 1.32 | 2.33% | 672,303 |
| Aug 10, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 268,748 |
| Aug 7, 2026 | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | 4.35% | 46,421 |
| 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 |