Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.047	0.047	0.044	0.044	0.528	15,377
2023-01-05	0.047	0.047	0.046	0.046	0.550	12,800
2023-01-04	0.041	0.046	0.041	0.046	0.550	9,272
2023-01-03	0.040	0.040	0.040	0.040	0.484	10,970
2022-12-30	0.041	0.041	0.039	0.039	0.473	33,340
2022-12-29	0.041	0.041	0.041	0.041	0.495	1,363
2022-12-28	0.041	0.041	0.041	0.041	0.495	1,663
2022-12-23	0.041	0.043	0.040	0.043	0.517	52,500
2022-12-22	0.041	0.041	0.040	0.040	0.484	11,750
2022-12-21	0.039	0.039	0.039	0.039	0.473	87,023
2022-12-20	0.038	0.042	0.038	0.039	0.462	134,190
2022-12-19	0.043	0.044	0.035	0.040	0.484	113,976
2022-12-16	0.044	0.044	0.043	0.043	0.517	26,775
2022-12-15	0.047	0.047	0.047	0.047	0.561	9
2022-12-14	0.050	0.050	0.050	0.050	0.605	18,873
2022-12-13	0.047	0.047	0.043	0.043	0.517	65,718
2022-12-12	0.049	0.049	0.047	0.047	0.561	28,219
2022-12-09	0.051	0.051	0.049	0.049	0.583	33,017
2022-12-08	0.053	0.055	0.050	0.055	0.660	50,519
2022-12-07	0.055	0.055	0.051	0.051	0.616	23,384
2022-12-06	0.057	0.057	0.055	0.055	0.660	21,995
2022-12-05	0.061	0.061	0.058	0.058	0.693	16,968
2022-12-02	0.054	0.063	0.054	0.061	0.737	103,641
2022-12-01	0.052	0.055	0.051	0.054	0.649	67,867
2022-11-30	0.052	0.052	0.052	0.052	0.627	454
2022-11-29	0.050	0.053	0.050	0.053	0.638	47,163
2022-11-28	0.052	0.052	0.050	0.050	0.594	22,939
2022-11-25	0.054	0.054	0.052	0.052	0.627	13,836
2022-11-24	0.050	0.052	0.050	0.052	0.627	35,010
2022-11-23	0.050	0.050	0.050	0.050	0.605	14,354
2022-11-22	0.050	0.053	0.050	0.050	0.605	19,453
2022-11-21	0.051	0.051	0.050	0.050	0.594	68,377
2022-11-18	0.051	0.051	0.051	0.051	0.616	14,545
2022-11-17	0.050	0.054	0.050	0.050	0.605	28,918
2022-11-16	0.054	0.054	0.050	0.050	0.594	190,189
2022-11-15	0.051	0.054	0.051	0.054	0.649	102,757
2022-11-14	0.056	0.056	0.050	0.050	0.605	181,596
2022-11-11	0.050	0.055	0.050	0.054	0.649	91,673
2022-11-10	0.060	0.060	0.045	0.049	0.583	166,033
2022-11-09	0.049	0.069	0.049	0.060	0.715	544,759
2022-11-08	0.052	0.055	0.044	0.046	0.550	172,455
2022-11-07	0.037	0.058	0.037	0.048	0.572	500,999
2022-11-04	0.033	0.035	0.033	0.035	0.418	12,321
2022-11-03	0.030	0.034	0.030	0.033	0.396	109,174
2022-11-02	0.033	0.033	0.033	0.033	0.396	0
2022-11-01	0.032	0.033	0.032	0.033	0.396	51,550
2022-10-31	0.032	0.032	0.032	0.032	0.385	0
2022-10-28	0.031	0.032	0.031	0.032	0.385	66,745
2022-10-27	0.029	0.030	0.028	0.030	0.363	14,939
2022-10-26	0.028	0.030	0.028	0.029	0.352	130,372
2022-10-25	0.031	0.031	0.028	0.028	0.330	39,741
2022-10-24	0.032	0.032	0.031	0.031	0.374	69,033
2022-10-21	0.032	0.032	0.032	0.032	0.385	0
2022-10-20	0.036	0.036	0.032	0.032	0.385	1,520
2022-10-19	0.033	0.033	0.033	0.033	0.396	0
2022-10-18	0.032	0.033	0.032	0.033	0.396	16,985
2022-10-17	0.035	0.035	0.032	0.032	0.385	61,090
2022-10-14	0.037	0.037	0.037	0.037	0.440	2,272
2022-10-13	0.036	0.036	0.036	0.036	0.429	9,999
2022-10-12	0.036	0.036	0.035	0.035	0.418	110,623

← NewerPage 17 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.