Sinclair Gold Ltd (ASX:SGC)
Australia · Delayed Price · Currency is AUD 1.290
-0.010 (-0.77%)
Sep 16, 2026, 4:10 PM AEST
Sinclair Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |