Skip to main content
logo
St George Mining Limited (ASX:SGQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
-0.0060 (-6.00%)
At close: Feb 5, 2026

St George Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20260.100.100.100.10--5.00%9,213,817
Feb 4, 20260.100.110.100.100.102.04%32,651,480
Feb 3, 20260.100.100.090.100.105.38%23,934,460
Feb 2, 20260.090.100.090.090.09-3.13%28,859,480
Jan 30, 20260.100.110.090.100.10-8.57%48,917,655
Jan 29, 20260.120.120.100.110.11-8.70%59,568,190
Jan 28, 20260.120.120.110.120.124.55%21,800,060
Jan 27, 20260.130.130.110.110.11-8.33%40,282,500
Jan 23, 20260.130.140.120.120.12-4.00%44,743,150
Jan 22, 20260.120.130.120.130.13-24,316,470
Jan 21, 20260.130.130.120.130.13-18,336,180
Jan 20, 20260.120.130.120.130.138.70%39,170,340
Jan 19, 20260.110.130.110.120.124.55%57,442,840
Jan 16, 20260.110.120.110.110.114.76%15,829,140
Jan 15, 20260.110.120.110.110.11-4.55%25,117,920
Jan 14, 20260.110.110.110.110.11-6,898,154
Jan 13, 20260.120.120.110.110.11-18,867,090
Jan 12, 20260.110.110.110.110.114.76%11,442,980
Jan 9, 20260.110.110.100.110.11-19,194,260
Jan 8, 20260.120.120.100.110.11-4.55%46,061,520
Jan 7, 20260.100.120.100.110.1110.00%35,615,890
Jan 6, 20260.110.110.100.100.10-29,607,840
Jan 5, 20260.100.100.100.100.104.17%21,407,680
Jan 2, 20260.100.100.100.100.10-3.03%11,942,870
Dec 31, 20250.100.110.100.100.10-1.00%6,785,766
Dec 30, 20250.100.100.100.100.10-16,329,180
Dec 29, 20250.100.110.100.100.10-7,895,746
Dec 24, 20250.110.110.100.100.10-7,543,445
Dec 23, 20250.100.110.100.100.10-13,581,930
Dec 22, 20250.100.110.100.100.10-4.76%15,570,550
Dec 19, 20250.090.110.090.110.1116.67%44,246,240
Dec 18, 20250.090.100.090.090.09-31,918,360
Dec 17, 20250.090.090.090.090.092.27%17,316,920
Dec 16, 20250.090.090.090.090.09-1.12%8,470,748
Dec 15, 20250.090.090.090.090.09-13,317,690
Dec 12, 20250.090.090.090.090.094.71%22,644,210
Dec 11, 20250.090.090.090.090.09-5.56%19,379,030
Dec 10, 20250.090.090.090.090.091.12%13,836,580
Dec 9, 20250.100.100.090.090.09-5.32%36,980,900
Dec 8, 20250.100.100.090.090.09-1.05%35,193,920
Dec 5, 20250.100.100.090.100.102.15%34,659,670
Dec 4, 20250.100.100.090.090.09-3.13%44,476,670
Dec 3, 20250.100.100.090.100.102.13%18,962,530
Dec 2, 20250.100.100.090.090.09-1.05%39,008,724
Dec 1, 20250.100.100.090.100.10-3.06%39,256,630
Nov 28, 20250.090.100.090.100.104.26%47,656,190
Nov 27, 20250.110.110.090.090.09-6.00%47,807,940
Nov 26, 20250.100.110.100.100.10-32,787,030
Nov 25, 20250.100.110.100.100.103.09%28,352,650
Nov 24, 20250.110.110.100.100.101.04%47,188,470