Skip to main content
logo
St George Mining Limited (ASX:SGQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0910
0.00 (0.00%)
Aug 28, 2026, 4:10 PM AEST

St George Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.090.090.090.09--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
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