St George Mining Limited (ASX:SGQ)
Australia · Delayed Price · Currency is AUD 0.1350
+0.0050 (3.85%)
Apr 28, 2026, 4:10 PM AEST
St George Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | - | 1.54% | 810,122 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 13,967,340 |
| Apr 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 5,352,003 |
| Apr 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 12,594,410 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,485,673 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 4,262,606 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 5,486,484 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,716,386 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 6,819,885 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 13,682,180 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 14,477,050 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 13,728,010 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 9,153,599 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 12,900,710 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 16,561,460 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 8,838,522 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 14,171,900 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 29,953,960 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,944,019 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,896,463 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 21,268,990 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 8,269,466 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 14,217,820 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 15,002,460 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 21,320,180 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 18,157,050 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 24,448,650 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 18,799,760 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 13,575,200 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 18,785,450 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 41,897,550 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 23,612,820 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 25,123,710 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 25,780,070 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,187,620 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 26,594,240 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 29,734,910 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 44,047,950 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -15.62% | 83,364,720 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 54,455,300 |
| Feb 25, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 6.67% | 38,279,460 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 57,331,490 |
| Feb 23, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 17.39% | 59,928,670 |
| Feb 20, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.52% | 46,084,170 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 32,605,370 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,971,448 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 8,347,532 |
| Feb 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 14,416,040 |
| Feb 13, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 3.13% | 23,618,080 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.03% | 12,463,950 |