Sinclair Gold Ltd (ASX:SGC)
Australia · Delayed Price · Currency is AUD 0.8400
-0.0700 (-7.69%)
Nov 6, 2026, 4:10 PM AEDT
Sinclair Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.90 | 0.90 | 0.80 | 0.84 | 0.84 | -7.69% | 178,858 |
| Nov 5, 2026 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 5.20% | 572,730 |
| Nov 4, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | 3.59% | 221,598 |
| Nov 3, 2026 | 0.87 | 0.91 | 0.81 | 0.84 | 0.84 | -6.18% | 276,507 |
| Nov 2, 2026 | 0.90 | 0.96 | 0.87 | 0.89 | 0.89 | -4.81% | 307,455 |
| Oct 30, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | -3.61% | 189,879 |
| Oct 29, 2026 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | 1.57% | 231,949 |
| Oct 28, 2026 | 1.06 | 1.07 | 0.96 | 0.96 | 0.96 | -6.37% | 275,286 |
| Oct 27, 2026 | 1.03 | 1.08 | 1.00 | 1.02 | 1.02 | 2.00% | 384,340 |
| Oct 26, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | 0.50% | 151,704 |
| Oct 23, 2026 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -3.40% | 240,952 |
| Oct 22, 2026 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | 3.00% | 198,494 |
| Oct 21, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.48% | 46,851 |
| Oct 20, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -3.79% | 81,056 |
| Oct 19, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | -2.31% | 65,247 |
| Oct 16, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 49,396 |
| Oct 15, 2026 | 1.11 | 1.14 | 1.01 | 1.07 | 1.07 | -3.60% | 109,487 |
| Oct 14, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -8.64% | 53,432 |
| Oct 13, 2026 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | -0.41% | 87,221 |
| Oct 12, 2026 | 1.21 | 1.24 | 1.17 | 1.22 | 1.22 | 4.27% | 165,074 |
| 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 |