St George Mining Limited (ASX:SGQ)
Australia · Delayed Price · Currency is AUD 0.1250
+0.0050 (4.17%)
Apr 7, 2026, 4:17 PM AEST
St George Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 8,838,522 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 14,171,900 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 29,953,960 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,944,019 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,896,463 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 21,268,990 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 8,269,466 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 14,217,820 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 15,002,460 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 21,320,180 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 18,157,050 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 24,448,650 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 18,799,760 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 13,575,200 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 18,785,450 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 41,897,550 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 23,612,820 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 25,123,710 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 25,780,070 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,187,620 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 26,594,240 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 29,734,910 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 44,047,950 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -15.62% | 83,364,720 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 54,455,300 |
| Feb 25, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 6.67% | 38,279,460 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 57,331,490 |
| Feb 23, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 17.39% | 59,928,670 |
| Feb 20, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.52% | 46,084,170 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 32,605,370 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,971,448 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 8,347,532 |
| Feb 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 14,416,040 |
| Feb 13, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 3.13% | 23,618,080 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.03% | 12,463,950 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.13% | 6,328,038 |
| Feb 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 10,739,920 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.49% | 16,254,170 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 28,558,860 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.00% | 20,113,500 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 32,651,480 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.38% | 23,934,460 |
| Feb 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 28,859,480 |
| Jan 30, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -8.57% | 48,917,655 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 59,568,190 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 21,800,060 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 40,282,500 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 44,743,150 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 24,316,470 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 18,336,180 |