Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.031	0.032	0.031	0.032	0.385	43,056
2023-06-29	0.031	0.032	0.031	0.032	0.385	4,277
2023-06-28	0.031	0.031	0.031	0.031	0.374	18,181
2023-06-27	0.031	0.032	0.031	0.031	0.374	145,787
2023-06-26	0.033	0.033	0.032	0.032	0.385	106,476
2023-06-23	0.033	0.033	0.033	0.033	0.396	15,021
2023-06-22	0.033	0.033	0.033	0.033	0.396	2,418
2023-06-21	0.032	0.033	0.032	0.033	0.396	1,339
2023-06-20	0.032	0.034	0.032	0.034	0.407	60,032
2023-06-19	0.032	0.032	0.032	0.032	0.385	1,109
2023-06-16	0.033	0.033	0.032	0.032	0.385	47,164
2023-06-15	0.032	0.032	0.032	0.032	0.385	7,220
2023-06-14	0.033	0.033	0.032	0.032	0.385	157,848
2023-06-13	0.032	0.033	0.032	0.033	0.396	52,241
2023-06-09	0.032	0.032	0.032	0.032	0.385	7,675
2023-06-08	0.033	0.033	0.032	0.032	0.385	90,397
2023-06-07	0.032	0.033	0.032	0.033	0.396	17,300
2023-06-06	0.033	0.033	0.032	0.032	0.385	126,244
2023-06-05	0.034	0.034	0.033	0.033	0.396	3,090
2023-06-02	0.033	0.034	0.033	0.033	0.396	40,992
2023-06-01	0.033	0.035	0.033	0.035	0.418	30,392
2023-05-31	0.036	0.036	0.033	0.033	0.396	26,253
2023-05-30	0.037	0.037	0.034	0.035	0.418	206,070
2023-05-29	0.035	0.035	0.035	0.035	0.418	0
2023-05-26	0.036	0.036	0.035	0.035	0.418	14,790
2023-05-25	0.035	0.035	0.035	0.035	0.418	7,609
2023-05-24	0.035	0.037	0.035	0.037	0.440	2,614
2023-05-23	0.035	0.035	0.035	0.035	0.418	6,335
2023-05-22	0.036	0.036	0.036	0.036	0.429	6,663
2023-05-19	0.034	0.037	0.033	0.037	0.440	117,024
2023-05-18	0.034	0.034	0.034	0.034	0.407	9,613
2023-05-17	0.034	0.035	0.034	0.034	0.407	126,580
2023-05-16	0.035	0.037	0.034	0.034	0.407	87,176
2023-05-15	0.037	0.037	0.037	0.037	0.440	1,090
2023-05-12	0.036	0.037	0.034	0.037	0.440	63,372
2023-05-11	0.036	0.036	0.036	0.036	0.429	7,272
2023-05-10	0.037	0.037	0.037	0.037	0.440	0
2023-05-09	0.037	0.037	0.037	0.037	0.440	0
2023-05-08	0.037	0.037	0.035	0.037	0.440	57,342
2023-05-05	0.037	0.037	0.035	0.035	0.418	22,727
2023-05-04	0.035	0.038	0.035	0.038	0.451	129,376
2023-05-03	0.036	0.036	0.035	0.035	0.418	17,076
2023-05-02	0.037	0.037	0.035	0.036	0.429	54,168
2023-05-01	0.036	0.036	0.036	0.036	0.435	6,020
2023-04-28	0.037	0.037	0.035	0.037	0.440	53,414
2023-04-27	0.039	0.039	0.039	0.039	0.462	454
2023-04-26	0.035	0.037	0.035	0.037	0.440	72,788
2023-04-24	0.036	0.036	0.035	0.036	0.429	33,363
2023-04-21	0.036	0.036	0.036	0.036	0.429	4,545
2023-04-20	0.037	0.037	0.036	0.036	0.429	24,327
2023-04-19	0.038	0.038	0.037	0.037	0.440	14,690
2023-04-18	0.039	0.039	0.039	0.039	0.462	9,854
2023-04-17	0.040	0.040	0.039	0.039	0.462	68,181
2023-04-14	0.037	0.040	0.036	0.039	0.473	54,866
2023-04-13	0.038	0.038	0.036	0.036	0.429	76,199
2023-04-12	0.039	0.039	0.038	0.039	0.462	119,502
2023-04-11	0.040	0.040	0.038	0.039	0.462	73,891
2023-04-06	0.039	0.040	0.036	0.040	0.484	52,500
2023-04-05	0.040	0.040	0.040	0.040	0.484	0
2023-04-04	0.040	0.040	0.040	0.040	0.484	0

← NewerPage 15 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.