Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.495	1.515	1.400	1.415	1.415	130,686
2026-05-01	1.690	1.720	1.460	1.485	1.485	320,480
2026-04-30	1.695	1.713	1.630	1.650	1.650	321,067
2026-04-29	1.800	1.800	1.690	1.720	1.720	179,562
2026-04-28	1.750	1.815	1.730	1.800	1.800	236,090
2026-04-27	1.630	1.770	1.630	1.770	1.770	204,793
2026-04-24	1.715	1.715	1.618	1.690	1.690	169,093
2026-04-23	1.700	1.715	1.630	1.675	1.675	162,195
2026-04-22	1.660	1.718	1.615	1.680	1.680	255,049
2026-04-21	1.795	1.820	1.650	1.665	1.665	243,022
2026-04-20	1.780	1.883	1.760	1.775	1.775	281,189
2026-04-17	1.800	1.800	1.740	1.780	1.780	114,811
2026-04-16	1.770	1.810	1.740	1.800	1.800	55,760
2026-04-15	1.690	1.815	1.690	1.775	1.775	224,693
2026-04-14	1.650	1.700	1.585	1.680	1.680	351,167
2026-04-13	1.720	1.720	1.600	1.610	1.610	143,336
2026-04-10	1.700	1.730	1.635	1.730	1.730	135,271
2026-04-09	1.795	1.825	1.715	1.730	1.730	151,487
2026-04-08	1.750	1.920	1.750	1.910	1.910	317,397
2026-04-07	1.740	1.745	1.635	1.665	1.665	182,904
2026-04-02	1.760	1.760	1.585	1.630	1.630	166,867
2026-04-01	1.660	1.765	1.660	1.725	1.725	443,707
2026-03-31	1.470	1.565	1.450	1.545	1.545	67,629
2026-03-30	1.510	1.530	1.470	1.490	1.490	131,198
2026-03-27	1.540	1.540	1.425	1.480	1.480	102,594
2026-03-26	1.495	1.570	1.400	1.550	1.550	246,909
2026-03-25	1.330	1.520	1.330	1.475	1.475	379,508
2026-03-24	1.330	1.420	1.275	1.320	1.320	243,944
2026-03-23	1.390	1.390	1.225	1.250	1.250	416,711
2026-03-20	1.500	1.500	1.380	1.410	1.410	134,761
2026-03-19	1.560	1.560	1.425	1.505	1.505	109,496
2026-03-18	1.480	1.600	1.480	1.600	1.600	246,135
2026-03-17	1.450	1.545	1.450	1.480	1.480	212,780
2026-03-16	1.465	1.500	1.340	1.415	1.415	317,305
2026-03-13	1.610	1.630	1.545	1.545	1.545	208,719
2026-03-12	1.845	1.845	1.645	1.695	1.695	300,775
2026-03-11	1.890	1.990	1.840	1.845	1.845	210,221
2026-03-10	1.920	1.920	1.850	1.865	1.865	49,726
2026-03-09	2.050	2.050	1.885	1.950	1.950	229,836
2026-03-06	2.180	2.180	1.970	2.030	2.030	117,581
2026-03-05	2.200	2.260	2.140	2.140	2.140	271,066
2026-03-04	2.080	2.150	2.040	2.100	2.100	1,199,298
2026-03-03	2.250	2.300	2.150	2.180	2.180	144,745
2026-03-02	2.340	2.420	2.280	2.360	2.360	157,980
2026-02-27	2.300	2.300	2.220	2.280	2.280	121,997
2026-02-26	2.300	2.360	2.230	2.290	2.290	180,333
2026-02-25	2.150	2.390	2.110	2.320	2.320	422,256
2026-02-24	2.080	2.250	2.070	2.110	2.110	236,694
2026-02-23	1.980	2.170	1.950	2.070	2.070	299,989
2026-02-20	1.810	1.975	1.810	1.970	1.970	173,651
2026-02-19	1.840	1.930	1.800	1.800	1.800	175,886
2026-02-18	1.900	1.900	1.800	1.840	1.840	103,954
2026-02-17	1.800	2.040	1.780	1.950	1.950	628,890
2026-02-16	2.050	2.090	1.850	1.855	1.855	250,419
2026-02-13	2.040	2.060	1.860	2.020	2.020	383,114
2026-02-12	2.300	2.300	2.050	2.300	2.300	205,800
2026-02-11	2.060	2.300	2.040	2.300	2.300	125,452
2026-02-10	1.855	2.100	1.850	2.080	2.080	246,799
2026-02-09	1.725	1.980	1.650	1.850	1.850	257,041
2026-02-06	1.900	1.900	1.700	1.725	1.725	460,842

← NewerPage 3 of 22 · 1,269 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.