Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.029	0.029	0.029	0.029	0.352	25,459
2024-03-13	0.030	0.030	0.030	0.030	0.363	853
2024-03-12	0.029	0.030	0.029	0.030	0.363	2,721
2024-03-11	0.029	0.029	0.029	0.029	0.352	26,685
2024-03-08	0.032	0.032	0.032	0.032	0.385	26,648
2024-03-07	0.028	0.028	0.028	0.028	0.330	0
2024-03-06	0.028	0.028	0.028	0.028	0.330	0
2024-03-05	0.034	0.034	0.024	0.028	0.330	117,490
2024-03-04	0.030	0.034	0.027	0.033	0.396	74,848
2024-03-01	0.028	0.036	0.028	0.036	0.429	44,600
2024-02-29	0.025	0.025	0.024	0.024	0.286	27,454
2024-02-28	0.022	0.022	0.022	0.022	0.264	0
2024-02-27	0.024	0.024	0.022	0.022	0.264	5,214
2024-02-26	0.021	0.024	0.021	0.024	0.286	105,519
2024-02-23	0.021	0.022	0.021	0.022	0.264	35,851
2024-02-22	0.021	0.021	0.021	0.021	0.253	5,317
2024-02-21	0.021	0.021	0.021	0.021	0.253	8,563
2024-02-20	0.020	0.022	0.017	0.022	0.264	89,195
2024-02-19	0.021	0.023	0.021	0.023	0.275	41,133
2024-02-16	0.023	0.023	0.021	0.021	0.253	17,525
2024-02-15	0.022	0.023	0.022	0.023	0.270	10,227
2024-02-14	0.021	0.021	0.021	0.021	0.253	0
2024-02-13	0.021	0.021	0.021	0.021	0.253	1,704
2024-02-12	0.023	0.023	0.020	0.021	0.253	138,109
2024-02-09	0.023	0.024	0.023	0.023	0.275	106,373
2024-02-08	0.023	0.023	0.023	0.023	0.275	52,340
2024-02-07	0.023	0.023	0.023	0.023	0.275	1,727
2024-02-06	0.025	0.025	0.022	0.022	0.264	22,894
2024-02-05	0.026	0.026	0.023	0.023	0.275	145,971
2024-02-02	0.028	0.028	0.027	0.027	0.319	32,183
2024-02-01	0.028	0.028	0.028	0.028	0.330	6,954
2024-01-31	0.029	0.029	0.029	0.029	0.352	0
2024-01-30	0.029	0.029	0.029	0.029	0.352	22,557
2024-01-29	0.031	0.031	0.029	0.029	0.352	4,079
2024-01-25	0.029	0.029	0.029	0.029	0.352	0
2024-01-24	0.031	0.031	0.029	0.029	0.352	9,772
2024-01-23	0.033	0.033	0.033	0.033	0.396	18,961
2024-01-22	0.036	0.036	0.035	0.035	0.418	26,690
2024-01-19	0.032	0.034	0.032	0.034	0.407	13,636
2024-01-18	0.032	0.032	0.032	0.032	0.385	4,545
2024-01-17	0.033	0.040	0.031	0.034	0.407	72,440
2024-01-16	0.029	0.033	0.028	0.033	0.396	54,644
2024-01-15	0.029	0.029	0.029	0.029	0.352	0
2024-01-12	0.029	0.029	0.029	0.029	0.352	545
2024-01-11	0.030	0.030	0.029	0.030	0.363	12,500
2024-01-10	0.030	0.030	0.030	0.030	0.363	34,084
2024-01-09	0.030	0.030	0.030	0.030	0.363	2,166
2024-01-08	0.031	0.031	0.031	0.031	0.374	1,363
2024-01-05	0.031	0.031	0.031	0.031	0.374	0
2024-01-04	0.032	0.032	0.031	0.031	0.374	44,028
2024-01-03	0.032	0.032	0.032	0.032	0.385	240
2024-01-02	0.033	0.033	0.033	0.033	0.396	0
2023-12-29	0.033	0.033	0.033	0.033	0.396	0
2023-12-28	0.035	0.035	0.033	0.033	0.396	7,650
2023-12-27	0.033	0.033	0.033	0.033	0.396	13,282
2023-12-22	0.032	0.032	0.032	0.032	0.385	0
2023-12-21	0.032	0.032	0.032	0.032	0.385	2,185
2023-12-20	0.032	0.033	0.031	0.032	0.385	43,400
2023-12-19	0.034	0.034	0.032	0.032	0.385	42,774
2023-12-18	0.033	0.033	0.033	0.033	0.396	9,090

← NewerPage 12 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.