Sinclair Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.014	0.014	0.014	0.014	0.168	0
2024-09-03	0.014	0.014	0.014	0.014	0.168	40,687
2024-09-02	0.014	0.014	0.014	0.014	0.168	617
2024-08-30	0.015	0.015	0.015	0.015	0.180	3,441
2024-08-29	0.017	0.017	0.015	0.015	0.180	63,459
2024-08-28	0.017	0.017	0.017	0.017	0.204	0
2024-08-27	0.017	0.017	0.017	0.017	0.204	0
2024-08-26	0.017	0.017	0.017	0.017	0.204	10,808
2024-08-23	0.017	0.017	0.017	0.017	0.204	20,320
2024-08-22	0.017	0.017	0.017	0.017	0.204	12,499
2024-08-21	0.017	0.017	0.017	0.017	0.204	0
2024-08-20	0.017	0.017	0.017	0.017	0.204	19,166
2024-08-19	0.015	0.015	0.015	0.015	0.180	0
2024-08-16	0.015	0.015	0.015	0.015	0.180	2,403
2024-08-15	0.015	0.015	0.015	0.015	0.180	0
2024-08-14	0.015	0.015	0.015	0.015	0.180	0
2024-08-13	0.016	0.016	0.015	0.015	0.180	71,056
2024-08-12	0.017	0.017	0.017	0.017	0.204	0
2024-08-09	0.018	0.018	0.017	0.017	0.204	11,766
2024-08-08	0.016	0.018	0.016	0.018	0.216	16,666
2024-08-07	0.018	0.018	0.016	0.016	0.192	37,499
2024-08-06	0.016	0.016	0.015	0.015	0.180	31,779
2024-08-05	0.018	0.018	0.018	0.018	0.216	4,166
2024-08-02	0.019	0.019	0.019	0.019	0.228	0
2024-08-01	0.019	0.019	0.019	0.019	0.228	0
2024-07-31	0.020	0.020	0.019	0.019	0.228	29,957
2024-07-30	0.021	0.021	0.021	0.021	0.252	5,905
2024-07-29	0.023	0.023	0.023	0.023	0.276	1,811
2024-07-26	0.023	0.023	0.023	0.023	0.276	14,347
2024-07-25	0.021	0.025	0.021	0.025	0.300	35,040
2024-07-24	0.022	0.022	0.021	0.022	0.264	55,833
2024-07-23	0.020	0.020	0.020	0.020	0.240	16,062
2024-07-22	0.023	0.024	0.023	0.024	0.288	16,825
2024-07-19	0.021	0.021	0.020	0.021	0.252	151,349
2024-07-18	0.021	0.021	0.021	0.021	0.252	5,931
2024-07-17	0.022	0.023	0.020	0.020	0.240	92,065
2024-07-16	0.022	0.022	0.022	0.022	0.264	36,219
2024-07-15	0.020	0.022	0.020	0.022	0.264	28,474
2024-07-12	0.022	0.023	0.020	0.023	0.276	9,625
2024-07-11	0.020	0.020	0.020	0.020	0.240	18,823
2024-07-10	0.019	0.019	0.019	0.019	0.228	416
2024-07-09	0.019	0.019	0.019	0.019	0.228	2,209
2024-07-08	0.020	0.020	0.019	0.019	0.228	4,798
2024-07-05	0.021	0.021	0.019	0.020	0.240	212,001
2024-07-04	0.021	0.021	0.021	0.021	0.252	0
2024-07-03	0.021	0.021	0.021	0.021	0.252	12,254
2024-07-02	0.021	0.021	0.021	0.021	0.252	35,511
2024-07-01	0.021	0.021	0.021	0.021	0.252	25,887
2024-06-28	0.021	0.022	0.021	0.021	0.252	98,537
2024-06-27	0.021	0.021	0.021	0.021	0.252	31,525
2024-06-26	0.021	0.022	0.019	0.021	0.252	97,242
2024-06-25	0.023	0.023	0.020	0.020	0.240	30,253
2024-06-24	0.021	0.024	0.021	0.024	0.286	183,866
2024-06-21	0.017	0.024	0.013	0.021	0.253	409,987
2024-06-20	0.017	0.017	0.017	0.017	0.209	489
2024-06-19	0.017	0.017	0.017	0.017	0.198	18,181
2024-06-18	0.017	0.017	0.017	0.017	0.209	52,968
2024-06-17	0.016	0.016	0.016	0.016	0.187	32,727
2024-06-14	0.016	0.016	0.016	0.016	0.187	4,090
2024-06-13	0.016	0.017	0.015	0.015	0.176	39,952

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.