St George Mining Limited (SGQMF)
OTCMKTS · Delayed Price · Currency is USD
0.0717
-0.0095 (-11.70%)
Jun 25, 2026, 9:30 AM EST
SGQMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.70% | 85,000 |
| Jun 23, 2026 | 0.07 | 0.11 | 0.07 | 0.08 | 0.08 | 35.33% | 127,000 |
| Jun 22, 2026 | 0.09 | 0.15 | 0.06 | 0.06 | 0.06 | -36.17% | 165,076 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.07 | 0.09 | 0.09 | 53.85% | 59,000 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -75.56% | 10,000 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 228.95% | 800 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.08 | 0.08 | 0.08 | -24.08% | 16,000 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.22% | 1,000 |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.99% | 16,300 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.65% | 5,000 |
| May 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.35% | 5,000 |
| May 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.00% | 27,764 |
| May 19, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 28,500 |
| May 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 36,000 |
| May 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| May 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| May 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| May 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.29% | 10,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.38% | 14,500 |
| May 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 24,000 |
| May 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 10,000 |
| Apr 30, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | - | 77,000 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -50.00% | 28,565 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | 93.80% | 4,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.71% | 340 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 500 |
| Apr 8, 2026 | 0.14 | 1.00 | 0.07 | 0.11 | 0.11 | -45.00% | 154,325 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 185.71% | 14,285 |
| Mar 24, 2026 | 0.09 | 0.11 | 0.07 | 0.07 | 0.07 | -44.00% | 135,000 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 22,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 2,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 10,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 47,000 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.83% | 20,000 |
| Mar 4, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 15.27% | 34,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 98.29% | 60,730 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.05 | 0.05 | 0.05 | -50.00% | 26,178 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 32.91% | 6,329 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -24.76% | 12,000 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 50.00% | 4,761 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.09% | 15,000 |
| Jan 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 5,000 |