Skip to main content
St George Mining Limited (ASX:SGQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.125
-0.010 (-7.41%)
Apr 29, 2026, 4:10 PM AEST

St George Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.140.130.13-1.54%810,122
Apr 27, 20260.140.140.130.130.13-3.70%13,967,340
Apr 24, 20260.130.140.130.140.143.85%5,352,003
Apr 23, 20260.130.140.130.130.13-12,594,410
Apr 22, 20260.130.130.130.130.13-4,485,673
Apr 21, 20260.130.130.130.130.134.00%4,262,606
Apr 20, 20260.130.130.130.130.13-3.85%5,486,484
Apr 17, 20260.130.140.130.130.13-5,716,386
Apr 16, 20260.130.140.130.130.13-6,819,885
Apr 15, 20260.130.140.130.130.134.00%13,682,180
Apr 14, 20260.130.130.120.130.13-14,477,050
Apr 13, 20260.130.130.120.130.13-3.85%13,728,010
Apr 10, 20260.130.130.130.130.13-3.70%9,153,599
Apr 9, 20260.130.140.130.140.143.85%12,900,710
Apr 8, 20260.130.130.130.130.134.00%16,561,460
Apr 7, 20260.130.130.120.130.134.17%8,838,522
Apr 2, 20260.130.130.120.120.12-7.69%14,171,900
Apr 1, 20260.120.130.120.130.1313.04%29,953,960
Mar 31, 20260.110.120.110.120.12-7,944,019
Mar 30, 20260.120.120.110.120.12-4,896,463
Mar 27, 20260.120.120.110.120.12-4.17%21,268,990
Mar 26, 20260.120.130.120.120.12-8,269,466
Mar 25, 20260.120.120.110.120.129.09%14,217,820
Mar 24, 20260.120.120.110.110.11-4.35%15,002,460
Mar 23, 20260.110.120.110.120.124.55%21,320,180
Mar 20, 20260.110.120.110.110.11-4.35%18,157,050
Mar 19, 20260.120.130.110.120.12-8.00%24,448,650
Mar 18, 20260.140.140.120.130.13-7.41%18,799,760
Mar 17, 20260.140.140.130.140.14-13,575,200
Mar 16, 20260.150.150.130.140.14-6.90%18,785,450
Mar 13, 20260.150.150.140.150.15-41,897,550
Mar 12, 20260.150.150.140.150.153.57%23,612,820
Mar 11, 20260.140.150.140.140.143.70%25,123,710
Mar 10, 20260.140.140.130.140.148.00%25,780,070
Mar 9, 20260.130.130.120.130.13-21,187,620
Mar 6, 20260.130.130.120.130.13-3.85%26,594,240
Mar 5, 20260.140.140.130.130.13-29,734,910
Mar 4, 20260.140.140.130.130.13-3.70%44,047,950
Mar 3, 20260.170.170.130.140.14-15.62%83,364,720
Feb 26, 20260.160.170.150.160.16-54,455,300
Feb 25, 20260.150.170.140.160.166.67%38,279,460
Feb 24, 20260.140.150.130.150.1511.11%57,331,490
Feb 23, 20260.120.140.110.140.1417.39%59,928,670
Feb 20, 20260.110.130.110.120.129.52%46,084,170
Feb 19, 20260.110.110.100.110.115.00%32,605,370
Feb 18, 20260.100.100.100.100.10-8,971,448
Feb 17, 20260.110.110.100.100.10-8,347,532
Feb 16, 20260.100.110.100.100.101.01%14,416,040
Feb 13, 20260.090.110.090.100.103.13%23,618,080
Feb 12, 20260.100.100.090.100.10-3.03%12,463,950
Feb 11, 20260.100.100.100.100.103.13%6,328,038
Feb 10, 20260.100.100.090.100.10-10,739,920
Feb 9, 20260.100.100.090.100.105.49%16,254,170
Feb 6, 20260.090.090.090.090.09-3.19%28,558,860
Feb 5, 20260.100.100.090.090.09-6.00%20,113,500
Feb 4, 20260.100.110.100.100.102.04%32,651,480
Feb 3, 20260.100.100.090.100.105.38%23,934,460
Feb 2, 20260.090.100.090.090.09-3.13%28,859,480
Jan 30, 20260.100.110.090.100.10-8.57%48,917,655
Jan 29, 20260.120.120.100.110.11-8.70%59,568,190
Jan 28, 20260.120.120.110.120.124.55%21,800,060
Jan 27, 20260.130.130.110.110.11-8.33%40,282,500
Jan 23, 20260.130.140.120.120.12-4.00%44,743,150
Jan 22, 20260.120.130.120.130.13-24,316,470
Jan 21, 20260.130.130.120.130.13-18,336,180
Jan 20, 20260.120.130.120.130.138.70%39,170,340
Jan 19, 20260.110.130.110.120.124.55%57,442,840
Jan 16, 20260.110.120.110.110.114.76%15,829,140
Jan 15, 20260.110.120.110.110.11-4.55%25,117,920
Jan 14, 20260.110.110.110.110.11-6,898,154
Jan 13, 20260.120.120.110.110.11-18,867,090
Jan 12, 20260.110.110.110.110.114.76%11,442,980
Jan 9, 20260.110.110.100.110.11-19,194,260
Jan 8, 20260.120.120.100.110.11-4.55%46,061,520
Jan 7, 20260.100.120.100.110.1110.00%35,615,890
Jan 6, 20260.110.110.100.100.10-29,607,840
Jan 5, 20260.100.100.100.100.104.17%21,407,680
Jan 2, 20260.100.100.100.100.10-3.03%11,942,870
Dec 31, 20250.100.110.100.100.10-1.00%6,785,766
Dec 30, 20250.100.100.100.100.10-16,329,180
Dec 29, 20250.100.110.100.100.10-7,895,746
Dec 24, 20250.110.110.100.100.10-7,543,445
Dec 23, 20250.100.110.100.100.10-13,581,930
Dec 22, 20250.100.110.100.100.10-4.76%15,570,550
Dec 19, 20250.090.110.090.110.1116.67%44,246,240
Dec 18, 20250.090.100.090.090.09-31,918,360
Dec 17, 20250.090.090.090.090.092.27%17,316,920
Dec 16, 20250.090.090.090.090.09-1.12%8,470,748
Dec 15, 20250.090.090.090.090.09-13,317,690
Dec 12, 20250.090.090.090.090.094.71%22,644,210
Dec 11, 20250.090.090.090.090.09-5.56%19,379,030
Dec 10, 20250.090.090.090.090.091.12%13,836,580
Dec 9, 20250.100.100.090.090.09-5.32%36,980,900
Dec 8, 20250.100.100.090.090.09-1.05%35,193,920
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