Skip to main content
logo
St George Mining Limited (ASX:SGQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0535
-0.0015 (-2.73%)
Oct 30, 2026, 10:57 AM AEDT

St George Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20260.060.060.050.050.05-6.14%5,424,576
Oct 28, 20260.060.060.060.060.067.55%9,971,985
Oct 27, 20260.050.060.050.050.05-3.64%7,107,023
Oct 26, 20260.050.060.050.060.061.85%10,694,393
Oct 23, 20260.060.060.050.050.05-3.57%20,175,452
Oct 22, 20260.060.060.060.060.06-1.75%5,127,338
Oct 21, 20260.060.060.060.060.06-3.39%7,903,583
Oct 20, 20260.060.060.060.060.06-3.28%9,978,592
Oct 19, 20260.060.060.060.060.065.17%5,425,046
Oct 16, 20260.060.060.060.060.065.45%12,018,747
Oct 15, 20260.060.060.060.060.06-5.17%19,591,153
Oct 14, 20260.060.060.060.060.06-1.69%12,995,105
Oct 13, 20260.060.060.060.060.06-1.67%9,470,734
Oct 12, 20260.060.060.060.060.06-7,704,828
Oct 9, 20260.060.060.060.060.06-20,869,183
Oct 8, 20260.060.060.060.060.06-3.23%11,617,990
Oct 7, 20260.070.070.060.060.06-4.62%15,329,640
Oct 6, 20260.070.070.060.070.07-1.52%7,012,431
Oct 5, 20260.070.070.060.070.076.45%12,020,972
Oct 2, 20260.070.070.060.060.06-3.13%11,265,217
Oct 1, 20260.060.070.060.060.063.23%24,024,884
Sep 30, 20260.060.070.060.060.06-3.13%6,162,261
Sep 29, 20260.060.070.060.060.06-1.54%5,078,200
Sep 28, 20260.070.070.060.070.07-2.99%9,692,550
Sep 25, 20260.070.070.060.070.071.52%10,277,819
Sep 24, 20260.070.070.070.070.07-1.49%7,702,921
Sep 23, 20260.070.070.070.070.07-11,753,734
Sep 22, 20260.070.070.070.070.071.52%18,240,706
Sep 21, 20260.070.070.070.070.07-5.71%14,856,749
Sep 18, 20260.070.070.070.070.076.06%15,959,210
Sep 17, 20260.070.070.060.070.07-13,097,417
Sep 16, 20260.060.070.060.070.073.13%17,507,063
Sep 15, 20260.070.070.060.060.06-3.03%26,911,664
Sep 14, 20260.070.070.060.070.07-2.94%48,258,504
Sep 11, 20260.070.070.070.070.07-6.85%32,983,250
Sep 10, 20260.080.080.070.070.07-3.95%20,686,877
Sep 9, 20260.080.080.080.080.08-2.56%8,104,319
Sep 8, 20260.080.080.080.080.08-5,284,916
Sep 7, 20260.080.080.080.080.08-6,062,768
Sep 4, 20260.080.080.080.080.08-1.27%8,133,339
Sep 3, 20260.080.080.080.080.08-1.25%10,167,750
Sep 2, 20260.080.080.080.080.08-4.76%19,257,320
Sep 1, 20260.090.090.080.080.08-2.33%11,084,070
Aug 31, 20260.090.090.090.090.09-5.49%12,694,380
Aug 28, 20260.090.090.090.090.09-15,644,018
Aug 27, 20260.090.100.090.090.09-1.09%14,381,600
Aug 26, 20260.090.100.090.090.09-2.13%10,142,487
Aug 25, 20260.090.100.090.090.093.30%19,650,652
Aug 24, 20260.100.100.090.090.09-3.19%20,296,836
Aug 21, 20260.090.100.090.090.093.30%24,681,610