St George Mining Limited (ASX:SGQ)
Australia · Delayed Price · Currency is AUD 0.1050
-0.0100 (-8.70%)
Nov 14, 2025, 9:59 AM AEST
St George Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 12,617,983 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 19,698,619 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 12,316,473 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 19.32% | 47,084,845 |
| Nov 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.38% | 59,922,368 |
| Nov 6, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.09% | 48,247,004 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.38% | 63,677,955 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 23,140,196 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,923,811 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 27,636,468 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 26,636,961 |
| Oct 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 36,179,787 |
| Oct 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 110,817,053 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 51,710,306 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 40,108,215 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 43,942,317 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 63,096,166 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 66,480,689 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 37,448,886 |
| 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% | 24,037,833 |
| 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 |