Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
St George Mining Ltd (SGQ)
St George Mining Ltd (SGQ) Historical

SGQ St George Mining Ltd

0.031

-0.002 (-6.06%)

Jul 19 2024 - Closed

Delayed by 20 minutes

SGQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.031	-0.002	-6.06%	0.033	0.033	0.031	1,272,168
Jul 18 2024	0.033	0.001	3.13%	0.032	0.033	0.032	833,463
Jul 17 2024	0.032	0.001	3.23%	0.0315	0.034	0.0315	956,562
Jul 16 2024	0.031	-0.001	-3.13%	0.032	0.032	0.031	927,953
Jul 15 2024	0.032	0.001	3.23%	0.032	0.033	0.032	2,329,288
Jul 12 2024	0.031	0.00	0.00%	0.031	0.031	0.03	1,787,663
Jul 11 2024	0.031	0.001	3.33%	0.03	0.032	0.03	4,665,478
Jul 10 2024	0.03	0.00	0.00%	0.03	0.03	0.029	1,287,376
Jul 09 2024	0.03	0.00	0.00%	0.03	0.03	0.03	1,516,981
Jul 08 2024	0.03	0.0035	13.21%	0.027	0.0325	0.027	7,856,234
Jul 05 2024	0.0265	0.0005	1.92%	0.026	0.0265	0.026	211,492
Jul 04 2024	0.026	-0.001	-3.70%	0.026	0.026	0.026	302,590
Jul 03 2024	0.027	0.0015	5.88%	0.025	0.028	0.025	1,032,540
Jul 02 2024	0.0255	-0.0005	-1.92%	0.026	0.027	0.0255	507,098
Jul 01 2024	0.026	0.0005	1.96%	0.025	0.026	0.025	418,598
Jun 28 2024	0.0255	0.0015	6.25%	0.024	0.026	0.024	1,996,286
Jun 27 2024	0.024	-0.001	-4.00%	0.025	0.025	0.024	909,410
Jun 26 2024	0.025	0.00	0.00%	0.025	0.025	0.025	70,591
Jun 25 2024	0.025	0.00	0.00%	0.025	0.025	0.025	941,879
Jun 24 2024	0.025	-0.001	-3.85%	0.026	0.026	0.025	395,212
Jun 21 2024	0.026	-0.001	-3.70%	0.026	0.026	0.026	716,913
Jun 20 2024	0.027	0.002	8.00%	0.026	0.027	0.026	1,801,949
Jun 19 2024	0.025	-0.001	-3.85%	0.026	0.026	0.025	1,023,063
Jun 18 2024	0.026	0.001	4.00%	0.027	0.027	0.0255	3,395,220
Jun 17 2024	0.025	-0.001	-3.85%	0.025	0.025	0.025	395,659
Jun 14 2024	0.026	0.001	4.00%	0.026	0.026	0.026	342,667
Jun 13 2024	0.025	0.00	0.00%	0.025	0.0255	0.025	758,613
Jun 12 2024	0.025	0.0005	2.04%	0.025	0.025	0.025	966,344
Jun 11 2024	0.0245	-0.0005	-2.00%	0.026	0.026	0.024	1,259,709
Jun 07 2024	0.025	-0.001	-3.85%	0.026	0.026	0.025	1,402,908
Jun 06 2024	0.026	0.001	4.00%	0.027	0.027	0.026	1,660,888
Jun 05 2024	0.025	-0.001	-3.85%	0.026	0.0265	0.025	2,002,426
Jun 04 2024	0.026	0.00	0.00%	0.027	0.027	0.026	2,793,594
Jun 03 2024	0.026	0.004	18.18%	0.024	0.026	0.023	11,066,097
May 31 2024	0.022	0.00	0.00%	0.022	0.022	0.022	804,354
May 30 2024	0.022	0.001	4.76%	0.022	0.023	0.022	4,056,060
May 29 2024	0.021	0.001	5.00%	0.021	0.022	0.021	3,346,206
May 28 2024	0.02	0.002	11.11%	0.019	0.02	0.018	2,232,201
May 27 2024	0.018	0.001	5.88%	0.018	0.019	0.018	1,035,293
May 24 2024	0.017	0.00	0.00%	0.017	0.017	0.017	383,164
May 23 2024	0.017	-0.001	-5.56%	0.018	0.018	0.017	37,174
May 22 2024	0.018	0.00	0.00%	0.018	0.018	0.017	768,729
May 21 2024	0.018	0.00	0.00%	0.018	0.018	0.018	203,699
May 20 2024	0.018	-0.001	-5.26%	0.019	0.019	0.018	435,461
May 17 2024	0.019	0.00	0.00%	0.019	0.019	0.019	777,510
May 16 2024	0.019	0.00	0.00%	0.018	0.019	0.018	565,481
May 15 2024	0.019	0.00	0.00%	0.019	0.0195	0.019	56,105
May 14 2024	0.019	-0.001	-5.00%	0.019	0.019	0.017	2,175,794
May 13 2024	0.02	0.001	5.26%	0.019	0.02	0.019	238,300
May 10 2024	0.019	-0.001	-5.00%	0.019	0.019	0.018	116,700
May 09 2024	0.02	0.00	0.00%	0.02	0.021	0.019	621,001
May 08 2024	0.02	-0.001	-4.76%	0.022	0.023	0.02	1,913,409
May 07 2024	0.021	0.002	10.53%	0.02	0.025	0.02	2,199,911
May 06 2024	0.019	0.002	11.76%	0.02	0.02	0.019	2,024,899
May 03 2024	0.017	0.00	0.00%	0.017	0.017	0.016	1,066,613
May 02 2024	0.017	-0.001	-5.56%	0.017	0.018	0.017	155,664
May 01 2024	0.018	0.00	0.00%	0.018	0.018	0.017	882,647
Apr 30 2024	0.018	0.00	0.00%	0.018	0.018	0.018	103,581
Apr 29 2024	0.018	0.00	0.00%	0.018	0.018	0.018	532,727
Apr 26 2024	0.018	0.00	0.00%	0.018	0.018	0.018	488,342
Apr 24 2024	0.018	-0.001	-5.26%	0.019	0.019	0.018	581,317
Apr 23 2024	0.019	0.001	5.56%	0.019	0.019	0.018	330,615
Apr 22 2024	0.018	-0.002	-10.00%	0.0195	0.0195	0.018	527,038
Apr 19 2024	0.02	0.00	0.00%	0.019	0.02	0.018	642,405

St George Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions