Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.039	0.039	0.039	0.039	0.473	31,190
2023-09-21	0.039	0.039	0.038	0.039	0.462	68,582
2023-09-20	0.039	0.039	0.039	0.039	0.468	61,326
2023-09-19	0.037	0.038	0.037	0.038	0.451	9,270
2023-09-18	0.039	0.039	0.037	0.039	0.462	44,219
2023-09-15	0.036	0.041	0.036	0.038	0.451	142,166
2023-09-14	0.034	0.035	0.034	0.035	0.418	39,139
2023-09-13	0.034	0.034	0.034	0.034	0.407	3,191
2023-09-12	0.034	0.034	0.034	0.034	0.407	10,712
2023-09-11	0.033	0.033	0.033	0.033	0.396	35,508
2023-09-08	0.033	0.034	0.032	0.032	0.385	53,964
2023-09-07	0.033	0.033	0.033	0.033	0.396	0
2023-09-06	0.033	0.033	0.033	0.033	0.396	31,490
2023-09-05	0.035	0.035	0.033	0.033	0.396	16,850
2023-09-04	0.034	0.036	0.034	0.036	0.429	7,934
2023-09-01	0.036	0.036	0.033	0.033	0.396	28,543
2023-08-31	0.036	0.036	0.036	0.036	0.429	1,396
2023-08-30	0.035	0.036	0.035	0.036	0.429	40,647
2023-08-29	0.036	0.036	0.034	0.035	0.418	49,089
2023-08-28	0.034	0.034	0.034	0.034	0.407	48,318
2023-08-25	0.035	0.035	0.035	0.035	0.418	22,498
2023-08-24	0.037	0.037	0.035	0.035	0.418	84,431
2023-08-23	0.037	0.037	0.035	0.037	0.440	83,070
2023-08-22	0.037	0.037	0.037	0.037	0.440	16,454
2023-08-21	0.036	0.037	0.036	0.037	0.440	76,213
2023-08-18	0.037	0.039	0.036	0.037	0.440	128,992
2023-08-17	0.037	0.037	0.036	0.036	0.429	30,800
2023-08-16	0.036	0.037	0.034	0.037	0.440	304,625
2023-08-15	0.036	0.036	0.035	0.035	0.424	41,257
2023-08-14	0.037	0.037	0.037	0.037	0.440	24,098
2023-08-11	0.039	0.039	0.037	0.037	0.440	126,516
2023-08-10	0.039	0.040	0.039	0.039	0.473	28,760
2023-08-09	0.039	0.040	0.039	0.039	0.473	208,645
2023-08-08	0.039	0.039	0.039	0.039	0.462	66,328
2023-08-07	0.045	0.045	0.038	0.039	0.462	159,455
2023-08-04	0.046	0.046	0.046	0.046	0.550	0
2023-08-03	0.046	0.046	0.046	0.046	0.550	0
2023-08-02	0.046	0.046	0.046	0.046	0.550	59,089
2023-08-01	0.044	0.044	0.043	0.043	0.517	18,188
2023-07-31	0.046	0.048	0.044	0.044	0.528	55,105
2023-07-28	0.045	0.046	0.045	0.046	0.550	78,723
2023-07-27	0.044	0.044	0.044	0.044	0.528	23,916
2023-07-26	0.042	0.046	0.042	0.044	0.528	36,818
2023-07-25	0.042	0.042	0.042	0.042	0.506	0
2023-07-24	0.045	0.046	0.042	0.042	0.506	37,759
2023-07-21	0.042	0.046	0.042	0.046	0.550	108,759
2023-07-20	0.040	0.041	0.040	0.041	0.495	15,400
2023-07-19	0.037	0.040	0.037	0.040	0.484	30,819
2023-07-18	0.037	0.037	0.035	0.035	0.418	18,185
2023-07-17	0.034	0.034	0.033	0.033	0.396	9,292
2023-07-14	0.035	0.037	0.035	0.037	0.440	40,371
2023-07-13	0.035	0.035	0.035	0.035	0.418	1,196
2023-07-12	0.033	0.033	0.033	0.033	0.396	18,181
2023-07-11	0.032	0.032	0.032	0.032	0.385	18,181
2023-07-10	0.032	0.032	0.032	0.032	0.385	94,545
2023-07-07	0.031	0.032	0.031	0.031	0.374	22,333
2023-07-06	0.033	0.033	0.031	0.031	0.374	11,476
2023-07-05	0.032	0.032	0.032	0.032	0.385	1,136
2023-07-04	0.032	0.032	0.032	0.032	0.385	40,406
2023-07-03	0.032	0.032	0.032	0.032	0.385	6,964

← NewerPage 14 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.