Sinclair Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.120 | 1.150 | 1.075 | 1.150 | 1.150 | 106,056 |
| 2026-07-28 | 1.250 | 1.250 | 1.105 | 1.120 | 1.120 | 149,329 |
| 2026-07-27 | 1.160 | 1.275 | 1.160 | 1.260 | 1.260 | 49,384 |
| 2026-07-24 | 1.215 | 1.215 | 1.130 | 1.150 | 1.150 | 149,220 |
| 2026-07-23 | 1.250 | 1.255 | 1.210 | 1.220 | 1.220 | 17,532 |
| 2026-07-22 | 1.250 | 1.265 | 1.200 | 1.210 | 1.210 | 94,779 |
| 2026-07-21 | 1.220 | 1.305 | 1.220 | 1.305 | 1.305 | 87,969 |
| 2026-07-20 | 1.350 | 1.370 | 1.228 | 1.250 | 1.250 | 75,843 |
| 2026-07-17 | 1.310 | 1.375 | 1.310 | 1.370 | 1.370 | 97,356 |
| 2026-07-16 | 1.305 | 1.370 | 1.305 | 1.370 | 1.370 | 21,923 |
| 2026-07-15 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 84,039 |
| 2026-07-14 | 1.440 | 1.440 | 1.340 | 1.360 | 1.360 | 87,903 |
| 2026-07-13 | 1.400 | 1.440 | 1.330 | 1.440 | 1.440 | 99,027 |
| 2026-07-10 | 1.400 | 1.450 | 1.385 | 1.400 | 1.400 | 245,148 |
| 2026-07-09 | 1.335 | 1.370 | 1.328 | 1.360 | 1.360 | 82,014 |
| 2026-07-08 | 1.325 | 1.350 | 1.320 | 1.320 | 1.320 | 38,456 |
| 2026-07-07 | 1.370 | 1.390 | 1.355 | 1.360 | 1.360 | 150,206 |
| 2026-07-06 | 1.400 | 1.450 | 1.355 | 1.370 | 1.370 | 290,788 |
| 2026-07-03 | 1.510 | 1.510 | 1.400 | 1.435 | 1.435 | 46,412 |
| 2026-07-02 | 1.373 | 1.520 | 1.373 | 1.520 | 1.520 | 350,870 |
| 2026-07-01 | 1.355 | 1.365 | 1.320 | 1.355 | 1.355 | 18,437 |
| 2026-06-30 | 1.320 | 1.390 | 1.320 | 1.355 | 1.355 | 158,668 |
| 2026-06-29 | 1.260 | 1.355 | 1.225 | 1.320 | 1.320 | 189,843 |
| 2026-06-26 | 1.230 | 1.280 | 1.230 | 1.240 | 1.240 | 164,301 |
| 2026-06-25 | 1.285 | 1.285 | 1.220 | 1.280 | 1.280 | 143,195 |
| 2026-06-24 | 1.335 | 1.370 | 1.300 | 1.305 | 1.305 | 118,004 |
| 2026-06-23 | 1.425 | 1.425 | 1.300 | 1.335 | 1.335 | 307,213 |
| 2026-06-22 | 1.440 | 1.445 | 1.390 | 1.425 | 1.425 | 209,484 |
| 2026-06-19 | 1.440 | 1.440 | 1.380 | 1.440 | 1.440 | 109,055 |
| 2026-06-18 | 1.470 | 1.495 | 1.405 | 1.430 | 1.430 | 158,198 |
| 2026-06-17 | 1.435 | 1.545 | 1.435 | 1.500 | 1.500 | 267,623 |
| 2026-06-16 | 1.500 | 1.500 | 1.410 | 1.425 | 1.425 | 71,251 |
| 2026-06-15 | 1.490 | 1.550 | 1.475 | 1.515 | 1.515 | 387,454 |
| 2026-06-12 | 1.445 | 1.500 | 1.400 | 1.410 | 1.410 | 40,748 |
| 2026-06-11 | 1.415 | 1.520 | 1.350 | 1.500 | 1.500 | 275,116 |
| 2026-06-10 | 1.550 | 1.590 | 1.400 | 1.420 | 1.420 | 385,675 |
| 2026-06-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-06-05 | 1.830 | 1.830 | 1.580 | 1.670 | 1.670 | 55,673 |
| 2026-06-04 | 1.640 | 1.820 | 1.640 | 1.785 | 1.785 | 154,865 |
| 2026-06-03 | 1.570 | 1.700 | 1.525 | 1.700 | 1.700 | 64,023 |
| 2026-06-02 | 1.650 | 1.650 | 1.540 | 1.560 | 1.560 | 30,471 |
| 2026-06-01 | 1.590 | 1.640 | 1.550 | 1.640 | 1.640 | 29,847 |
| 2026-05-29 | 1.550 | 1.640 | 1.530 | 1.640 | 1.640 | 108,172 |
| 2026-05-28 | 1.625 | 1.685 | 1.485 | 1.500 | 1.500 | 228,164 |
| 2026-05-27 | 1.620 | 1.680 | 1.620 | 1.645 | 1.645 | 102,228 |
| 2026-05-26 | 1.570 | 1.720 | 1.550 | 1.630 | 1.630 | 284,048 |
| 2026-05-25 | 1.550 | 1.625 | 1.550 | 1.570 | 1.570 | 75,046 |
| 2026-05-22 | 1.555 | 1.700 | 1.540 | 1.550 | 1.550 | 299,681 |
| 2026-05-21 | 1.515 | 1.635 | 1.510 | 1.555 | 1.555 | 98,568 |
| 2026-05-20 | 1.585 | 1.585 | 1.485 | 1.515 | 1.515 | 98,402 |
| 2026-05-19 | 1.600 | 1.670 | 1.520 | 1.560 | 1.560 | 148,331 |
| 2026-05-18 | 1.690 | 1.690 | 1.550 | 1.600 | 1.600 | 72,081 |
| 2026-05-15 | 1.750 | 1.860 | 1.690 | 1.750 | 1.750 | 413,403 |
| 2026-05-14 | 1.630 | 1.790 | 1.625 | 1.780 | 1.780 | 270,885 |
| 2026-05-13 | 1.480 | 1.610 | 1.480 | 1.610 | 1.610 | 73,839 |
| 2026-05-12 | 1.545 | 1.545 | 1.470 | 1.485 | 1.485 | 149,638 |
| 2026-05-11 | 1.375 | 1.530 | 1.340 | 1.480 | 1.480 | 244,292 |
| 2026-05-08 | 1.380 | 1.405 | 1.345 | 1.375 | 1.375 | 74,392 |
| 2026-05-07 | 1.395 | 1.420 | 1.350 | 1.370 | 1.370 | 212,388 |
| 2026-05-06 | 1.415 | 1.415 | 1.340 | 1.360 | 1.360 | 97,683 |
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.