Skip to main content
logo
St George Mining Limited (ASX:SGQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0080 (-9.30%)
Jul 17, 2026, 4:10 PM AEST

St George Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.090.090.080.080.08-9.30%39,014,094
Jul 16, 20260.090.090.090.090.09-4.44%12,575,463
Jul 15, 20260.090.090.090.090.09-1.10%13,219,334
Jul 14, 20260.090.090.090.090.09-9,659,950
Jul 13, 20260.090.090.090.090.09-2.15%5,215,958
Jul 10, 20260.090.100.090.090.094.49%10,210,035
Jul 9, 20260.090.090.090.090.091.14%16,561,656
Jul 8, 20260.090.090.090.090.09-3.30%20,788,950
Jul 7, 20260.100.100.090.090.09-5.21%5,971,209
Jul 6, 20260.100.100.090.100.10-5,514,665
Jul 3, 20260.100.100.090.100.101.05%6,603,863
Jul 2, 20260.100.100.090.100.10-3.06%10,890,340
Jul 1, 20260.100.100.090.100.104.26%15,967,220
Jun 30, 20260.090.100.090.090.093.30%19,652,850
Jun 29, 20260.090.100.090.090.09-2.15%15,538,960
Jun 26, 20260.090.100.090.090.09-17,433,632
Jun 25, 20260.100.100.090.090.09-3.13%8,547,387
Jun 24, 20260.100.100.090.100.10-5,811,764
Jun 23, 20260.100.100.090.100.10-1.03%19,061,090
Jun 22, 20260.100.110.100.100.10-3.00%27,891,170
Jun 19, 20260.110.110.100.100.10-9.09%5,735,917
Jun 18, 20260.110.110.100.110.114.76%30,862,810
Jun 17, 20260.110.110.100.110.11-4.55%29,853,340
Jun 12, 20260.110.110.100.110.114.76%9,630,030
Jun 11, 20260.100.110.100.110.115.00%30,398,270
Jun 10, 20260.110.110.100.100.10-9.09%11,245,050
Jun 9, 20260.110.110.110.110.11-4.35%15,701,350
Jun 5, 20260.120.120.110.120.12-3,601,796
Jun 4, 20260.120.120.110.120.12-4.17%11,108,260
Jun 3, 20260.130.130.120.120.12-7,740,994
Jun 2, 20260.130.130.120.120.12-9,909,055
Jun 1, 20260.120.130.120.120.12-15,400,370
May 29, 20260.120.120.110.120.129.09%9,383,672
May 28, 20260.120.120.110.110.11-9,114,736
May 27, 20260.120.120.110.110.11-4.35%10,900,525
May 26, 20260.110.120.110.120.129.52%12,329,140
May 25, 20260.110.110.110.110.11-4.55%4,496,439
May 22, 20260.110.110.110.110.114.76%3,967,469
May 21, 20260.110.110.100.110.11-9,943,609
May 20, 20260.110.110.100.110.11-10,691,275
May 19, 20260.110.110.100.110.11-8,797,096
May 18, 20260.110.110.100.110.11-8.70%23,121,641
May 15, 20260.120.120.110.120.12-5,056,587
May 14, 20260.120.120.110.120.12-4.17%5,446,124
May 13, 20260.120.120.110.120.124.35%4,572,489
May 12, 20260.120.120.110.120.12-7,248,946
May 11, 20260.120.120.110.120.12-4,985,994
May 8, 20260.120.120.120.120.12-5,045,155
May 7, 20260.120.120.110.120.12-9,395,344
May 6, 20260.120.120.110.120.12-10,271,840