Skip to main content
St George Mining Limited (ASX:SGQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0950
+0.0020 (2.15%)
At close: Dec 5, 2025

St George Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.090.100.102.15%34,659,670
Dec 4, 20250.100.100.090.090.09-3.13%44,476,670
Dec 3, 20250.100.100.090.100.102.13%18,962,530
Dec 2, 20250.100.100.090.090.09-1.05%39,008,724
Dec 1, 20250.100.100.090.100.10-3.06%39,256,630
Nov 28, 20250.090.100.090.100.104.26%47,656,190
Nov 27, 20250.110.110.090.090.09-6.00%47,807,940
Nov 26, 20250.100.110.100.100.10-32,787,030
Nov 25, 20250.100.110.100.100.103.09%28,352,650
Nov 24, 20250.110.110.100.100.101.04%47,188,470
Nov 21, 20250.100.100.090.100.10-4.00%33,468,280
Nov 20, 20250.100.110.100.100.101.01%21,321,720
Nov 19, 20250.100.110.100.100.101.02%27,534,190
Nov 18, 20250.110.110.100.100.10-10.91%55,542,580
Nov 17, 20250.110.120.110.110.11-14,687,630
Nov 14, 20250.100.110.100.110.114.76%26,984,070
Nov 13, 20250.120.120.110.110.11-8.70%12,617,980
Nov 12, 20250.110.120.100.120.1215.00%19,698,610
Nov 11, 20250.110.110.100.100.10-4.76%12,316,470
Nov 10, 20250.090.110.090.110.1119.32%47,084,840
Nov 7, 20250.090.090.090.090.09-5.38%59,922,360
Nov 6, 20250.090.100.090.090.091.09%48,247,000
Nov 5, 20250.100.100.090.090.09-12.38%63,677,950
Nov 4, 20250.110.110.100.110.11-23,140,190
Nov 3, 20250.110.110.100.110.11-11,923,810
Oct 31, 20250.110.110.100.110.11-27,636,460
Oct 30, 20250.110.120.110.110.11-26,636,960
Oct 29, 20250.100.110.100.110.1110.53%36,179,780
Oct 28, 20250.100.100.090.100.10-5.00%110,817,000
Oct 27, 20250.130.130.100.100.10-16.67%51,710,300
Oct 24, 20250.130.130.120.120.12-40,108,210
Oct 23, 20250.120.130.120.120.124.35%43,942,310
Oct 22, 20250.110.120.100.120.12-63,096,160
Oct 21, 20250.140.140.120.120.12-11.54%66,480,680
Oct 20, 20250.130.140.130.130.13-37,448,880
Oct 17, 20250.140.150.120.130.13-10.34%65,933,600
Oct 16, 20250.160.170.150.150.15-12.12%49,943,720
Oct 15, 20250.180.180.160.170.173.13%65,251,110
Oct 14, 20250.150.180.150.160.1618.52%86,548,920
Oct 13, 20250.120.150.120.140.1417.39%80,231,420
Oct 8, 20250.120.120.110.120.12-18,485,330
Oct 7, 20250.130.130.120.120.12-4.17%16,862,370
Oct 6, 20250.130.130.120.120.12-4.00%29,111,900
Oct 3, 20250.120.130.120.130.134.17%17,410,600
Oct 2, 20250.110.120.100.120.129.09%24,037,830
Oct 1, 20250.130.130.110.110.11-12.00%17,090,040
Sep 30, 20250.120.130.120.130.138.70%8,944,334
Sep 29, 20250.120.130.120.120.12-4.17%21,696,190
Sep 26, 20250.120.130.110.120.12-17,970,430
Sep 25, 20250.120.130.120.120.12-22,258,320
Sep 24, 20250.110.120.100.120.129.09%32,982,980
Sep 23, 20250.100.120.100.110.1115.79%42,163,290
Sep 22, 20250.100.100.090.100.10-27,893,270
Sep 19, 20250.090.100.080.100.1011.76%44,532,140
Sep 18, 20250.090.090.080.090.09-2.30%22,970,330
Sep 17, 20250.090.100.090.090.0911.54%69,540,650
Sep 16, 20250.080.080.080.080.08-4.88%27,729,430
Sep 15, 20250.070.080.070.080.0810.81%39,397,770
Sep 12, 20250.070.080.070.070.0713.85%36,768,910
Sep 11, 20250.070.070.060.070.07-7.14%29,399,040
Sep 10, 20250.070.070.060.070.0711.11%50,890,060
Sep 9, 20250.060.070.060.060.06-32,390,080
Sep 8, 20250.060.070.060.060.066.78%22,749,490
Sep 5, 20250.060.060.060.060.067.27%23,635,340
Sep 4, 20250.050.060.050.060.065.77%25,167,900
Sep 3, 20250.050.060.050.050.054.00%59,856,960
Sep 2, 20250.050.050.050.050.052.04%8,989,319
Sep 1, 20250.050.050.050.050.058.89%24,759,310
Aug 29, 20250.040.050.040.050.0515.38%26,497,020
Aug 28, 20250.040.040.040.040.04-4.88%8,527,439
Aug 27, 20250.040.040.040.040.04-2.38%11,143,310
Aug 26, 20250.040.040.040.040.0410.53%47,931,840
Aug 25, 20250.040.040.040.040.04-2.56%4,617,030
Aug 22, 20250.040.040.040.040.042.63%9,895,117
Aug 21, 20250.040.040.040.040.04-2,860,054
Aug 20, 20250.040.040.040.040.04-5,842,615
Aug 19, 20250.040.040.040.040.04-1,538,687
Aug 18, 20250.040.040.040.040.04-1.30%4,306,601
Aug 15, 20250.040.040.040.040.044.05%4,698,999
Aug 14, 20250.040.040.040.040.04-2.63%5,073,731
Aug 13, 20250.040.040.040.040.042.70%2,891,575
Aug 12, 20250.040.040.040.040.04-5.13%3,648,263
Aug 11, 20250.040.040.040.040.042.63%5,788,419
Aug 8, 20250.040.040.040.040.045.56%12,171,900
Aug 7, 20250.040.040.040.040.04-2.70%6,286,842
Aug 6, 20250.040.040.040.040.04-2.63%17,093,870
Aug 5, 20250.040.040.040.040.042.70%9,672,214
Aug 4, 20250.040.040.040.040.04-7.50%39,083,170
Aug 1, 20250.040.040.040.040.042.56%7,161,382
Jul 31, 20250.040.040.040.040.04-4.88%25,228,800
Jul 30, 20250.040.040.040.040.04-3,484,886
Jul 29, 20250.040.040.040.040.04-42,253,840
Jul 28, 20250.040.040.040.040.045.13%47,532,580
Jul 25, 20250.040.040.040.040.04-35,806,750
Jul 22, 20250.040.040.040.040.045.41%13,178,990
Jul 21, 20250.030.040.030.040.045.71%22,214,450
Jul 18, 20250.040.040.030.040.04-2.78%9,890,402
Jul 17, 20250.040.040.030.040.045.88%19,853,450
Jul 16, 20250.040.040.030.030.03-15.00%35,274,670
Jul 15, 20250.040.040.040.040.04-2.44%17,147,330