St George Mining Limited (ASX:SGQ)
Australia · Delayed Price · Currency is AUD 0.1300
-0.0150 (-10.34%)
Oct 17, 2025, 4:13 PM AEST
St George Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.34% | 65,933,607 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 65,933,607 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 65,251,111 |
| Oct 14, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 18.52% | 86,548,924 |
| Oct 13, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | - | 86,548,924 |
| Oct 12, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 17.39% | 80,231,426 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 18,485,333 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 18,485,333 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 29,111,901 |
| Oct 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 29,111,901 |
| Oct 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 17,410,608 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 24,037,833 |
| 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% | 21,696,192 |
| Sep 26, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 17,970,434 |
| Sep 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 22,258,328 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 32,982,987 |
| Sep 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 15.79% | 42,163,295 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 27,893,271 |
| Sep 19, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 11.76% | 44,532,141 |
| Sep 18, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.30% | 22,970,336 |
| Sep 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 11.54% | 69,540,657 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | 27,729,430 |
| Sep 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.81% | 39,397,776 |
| Sep 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 37,309,307 |
| Sep 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 13.85% | 36,768,913 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 29,399,048 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 11.11% | 50,890,061 |
| Sep 9, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 32,390,081 |
| Sep 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.78% | 22,749,497 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | 23,635,340 |
| Sep 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.77% | 25,167,903 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.00% | 59,856,969 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 8,989,319 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 24,759,312 |
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.38% | 26,497,026 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 8,527,439 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 11,143,314 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.53% | 47,931,845 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 4,617,030 |
| Aug 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,180,171 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 9,895,117 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,860,054 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,842,615 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,538,687 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 4,306,601 |
| Aug 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 280,037 |