Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.016	0.017	0.015	0.015	0.176	39,952
2024-06-12	0.017	0.017	0.017	0.017	0.198	12,729
2024-06-11	0.016	0.017	0.016	0.017	0.198	27,363
2024-06-07	0.016	0.016	0.016	0.016	0.187	12,818
2024-06-06	0.015	0.016	0.015	0.016	0.187	79,314
2024-06-05	0.016	0.016	0.016	0.016	0.187	47,410
2024-06-04	0.017	0.017	0.016	0.016	0.187	3,463
2024-06-03	0.017	0.017	0.017	0.017	0.198	51,444
2024-05-31	0.017	0.017	0.017	0.017	0.209	44,327
2024-05-30	0.018	0.018	0.017	0.018	0.220	30,081
2024-05-29	0.018	0.018	0.018	0.018	0.220	22,727
2024-05-28	0.020	0.020	0.019	0.019	0.231	57,079
2024-05-27	0.020	0.020	0.019	0.020	0.242	24,283
2024-05-24	0.020	0.020	0.020	0.020	0.242	40,621
2024-05-23	0.020	0.021	0.020	0.020	0.242	92,913
2024-05-22	0.021	0.021	0.020	0.020	0.242	49,052
2024-05-21	0.021	0.021	0.021	0.021	0.253	4,970
2024-05-20	0.020	0.021	0.020	0.021	0.253	7,844
2024-05-17	0.017	0.020	0.015	0.020	0.242	26,783
2024-05-16	0.017	0.019	0.017	0.019	0.231	23,062
2024-05-15	0.018	0.018	0.018	0.018	0.220	0
2024-05-14	0.020	0.020	0.018	0.018	0.220	29,174
2024-05-13	0.018	0.018	0.018	0.018	0.220	0
2024-05-10	0.019	0.019	0.018	0.018	0.220	19,195
2024-05-09	0.022	0.022	0.018	0.018	0.220	10,538
2024-05-08	0.022	0.022	0.022	0.022	0.264	0
2024-05-07	0.022	0.023	0.022	0.022	0.264	12,727
2024-05-06	0.021	0.021	0.021	0.021	0.253	0
2024-05-03	0.022	0.022	0.021	0.021	0.253	6,920
2024-05-02	0.021	0.021	0.021	0.021	0.253	0
2024-05-01	0.018	0.021	0.018	0.021	0.253	20,412
2024-04-30	0.019	0.019	0.018	0.018	0.220	53,394
2024-04-29	0.019	0.019	0.019	0.019	0.231	15,140
2024-04-26	0.018	0.019	0.017	0.018	0.220	85,993
2024-04-24	0.019	0.019	0.017	0.018	0.220	43,813
2024-04-23	0.022	0.022	0.018	0.020	0.242	147,417
2024-04-22	0.024	0.024	0.019	0.022	0.264	123,962
2024-04-19	0.023	0.023	0.023	0.023	0.275	0
2024-04-18	0.025	0.025	0.023	0.023	0.275	38,912
2024-04-17	0.027	0.027	0.027	0.027	0.319	0
2024-04-16	0.027	0.027	0.027	0.027	0.319	1,531
2024-04-15	0.025	0.025	0.025	0.025	0.297	8,021
2024-04-12	0.024	0.025	0.024	0.025	0.297	34,814
2024-04-11	0.024	0.024	0.024	0.024	0.286	0
2024-04-10	0.024	0.024	0.024	0.024	0.286	15,414
2024-04-09	0.026	0.026	0.025	0.025	0.297	87,398
2024-04-08	0.027	0.027	0.027	0.027	0.319	1,990
2024-04-05	0.027	0.027	0.027	0.027	0.319	45,527
2024-04-04	0.026	0.026	0.025	0.026	0.308	31,617
2024-04-03	0.025	0.025	0.025	0.025	0.297	8,181
2024-04-02	0.023	0.026	0.023	0.026	0.308	3,634
2024-03-28	0.023	0.023	0.021	0.022	0.264	47,828
2024-03-27	0.023	0.023	0.021	0.021	0.253	17,280
2024-03-26	0.027	0.027	0.027	0.027	0.319	0
2024-03-25	0.025	0.028	0.025	0.027	0.319	28,338
2024-03-22	0.027	0.028	0.027	0.028	0.330	49,794
2024-03-21	0.028	0.028	0.027	0.028	0.330	35,398
2024-03-20	0.028	0.028	0.028	0.028	0.330	0
2024-03-19	0.028	0.028	0.028	0.028	0.330	0
2024-03-18	0.028	0.028	0.028	0.028	0.330	0

← NewerPage 11 of 22 · 1,271 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.