St George Mining Limited (ASX:SGQ)
Australia · Delayed Price · Currency is AUD 0.0940
-0.0020 (-2.08%)
Dec 4, 2025, 3:44 PM AEST
St George Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -2.08% | 32,515,470 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 18,962,530 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 39,008,724 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 39,256,630 |
| Nov 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.26% | 47,656,190 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -6.00% | 47,807,940 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 32,787,030 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 28,352,650 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.04% | 47,188,470 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.00% | 33,468,280 |
| Nov 20, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 21,321,720 |
| Nov 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.02% | 27,534,190 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.91% | 55,542,580 |
| Nov 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 14,687,630 |
| Nov 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 26,984,070 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 12,617,980 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 19,698,610 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 12,316,470 |
| Nov 10, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 19.32% | 47,084,840 |
| Nov 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.38% | 59,922,360 |
| Nov 6, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.09% | 48,247,000 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.38% | 63,677,950 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 23,140,190 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,923,810 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 27,636,460 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 26,636,960 |
| Oct 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 36,179,780 |
| Oct 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 110,817,000 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 51,710,300 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 40,108,210 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 43,942,310 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 63,096,160 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 66,480,680 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 37,448,880 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.34% | 65,933,600 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 49,943,720 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 65,251,110 |
| Oct 14, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 18.52% | 86,548,920 |
| Oct 13, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 17.39% | 80,231,420 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 18,485,330 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 16,862,370 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 29,111,900 |
| Oct 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 17,410,600 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 24,037,830 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 17,090,040 |
| Sep 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 8,944,334 |
| Sep 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 21,696,190 |
| Sep 26, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 17,970,430 |
| Sep 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 22,258,320 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 32,982,980 |