Skip to main content
logo
St George Mining Limited (ASX:SGQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
+0.0040 (6.06%)
Sep 18, 2026, 4:10 PM AEST

St George Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20260.090.090.090.090.097.06%20,571,480
Aug 19, 20260.090.090.080.090.09-4.49%34,332,490
Aug 18, 20260.090.090.090.090.09-1.11%30,895,650
Aug 17, 20260.080.100.080.090.098.43%37,111,380
Aug 14, 20260.080.090.080.080.08-2.35%9,771,351
Aug 13, 20260.090.090.080.090.09-1.16%12,514,270
Aug 12, 20260.090.090.090.090.09-3.37%20,625,041
Aug 11, 20260.090.090.080.090.098.54%41,986,297
Aug 10, 20260.080.090.080.080.08-1.20%14,228,240
Aug 7, 20260.080.080.080.080.08-3,314,374
Aug 6, 20260.080.090.080.080.082.47%14,533,690
Aug 5, 20260.080.080.080.080.083.85%15,271,360
Aug 4, 20260.080.080.080.080.084.00%9,891,060
Aug 3, 20260.080.080.070.080.08-1.32%10,965,940
Jul 31, 20260.080.080.080.080.082.70%7,125,856
Jul 30, 20260.080.080.070.070.07-2.63%11,324,675
Jul 29, 20260.080.080.080.080.08-3.80%14,085,131
Jul 28, 20260.080.080.080.080.08-15,817,824
Jul 27, 20260.070.080.070.080.086.76%12,956,000
Jul 24, 20260.080.080.070.070.07-3.90%15,989,020
Jul 23, 20260.080.080.080.080.08-3.75%13,990,820
Jul 22, 20260.080.080.080.080.08-18,999,761
Jul 21, 20260.080.080.080.080.083.90%19,768,366
Jul 20, 20260.080.080.080.080.08-1.28%13,151,896
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