Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.026	0.026	0.026	0.026	0.312	0
2025-08-15	0.026	0.026	0.026	0.026	0.312	9,252
2025-08-14	0.028	0.028	0.028	0.028	0.336	1,666
2025-08-13	0.025	0.025	0.025	0.025	0.300	59,215
2025-08-12	0.027	0.027	0.025	0.025	0.300	134,320
2025-08-11	0.027	0.027	0.026	0.027	0.324	53,176
2025-08-08	0.026	0.026	0.026	0.026	0.312	110,122
2025-08-07	0.028	0.028	0.028	0.028	0.336	36,672
2025-08-06	0.027	0.027	0.027	0.027	0.324	204
2025-08-05	0.026	0.028	0.026	0.028	0.336	59,550
2025-08-04	0.027	0.027	0.027	0.027	0.324	21,604
2025-08-01	0.026	0.026	0.025	0.025	0.300	14,575
2025-07-31	0.027	0.027	0.026	0.026	0.312	102,433
2025-07-30	0.028	0.028	0.028	0.028	0.336	8,333
2025-07-29	0.029	0.029	0.029	0.029	0.348	0
2025-07-28	0.030	0.030	0.029	0.029	0.348	123,290
2025-07-25	0.030	0.031	0.030	0.030	0.360	109,077
2025-07-24	0.030	0.030	0.030	0.030	0.360	103,130
2025-07-23	0.030	0.030	0.030	0.030	0.360	125
2025-07-22	0.029	0.030	0.029	0.030	0.360	63,130
2025-07-21	0.029	0.029	0.029	0.029	0.348	23,544
2025-07-18	0.029	0.029	0.029	0.029	0.348	12,499
2025-07-17	0.029	0.029	0.029	0.029	0.348	7,754
2025-07-16	0.030	0.031	0.030	0.031	0.372	95,773
2025-07-15	0.028	0.030	0.028	0.030	0.360	34,685
2025-07-14	0.026	0.026	0.026	0.026	0.312	0
2025-07-11	0.026	0.026	0.026	0.026	0.312	1,991
2025-07-10	0.026	0.026	0.026	0.026	0.312	0
2025-07-09	0.026	0.026	0.026	0.026	0.312	500
2025-07-08	0.027	0.027	0.027	0.027	0.324	4,620
2025-07-07	0.027	0.027	0.027	0.027	0.324	2,170
2025-07-04	0.028	0.028	0.028	0.028	0.336	2,976
2025-07-03	0.030	0.030	0.030	0.030	0.360	0
2025-07-02	0.030	0.030	0.030	0.030	0.360	3,333
2025-07-01	0.029	0.029	0.028	0.028	0.336	3,060
2025-06-30	0.029	0.030	0.028	0.030	0.360	46,454
2025-06-27	0.028	0.028	0.026	0.026	0.312	18,479
2025-06-26	0.028	0.028	0.026	0.026	0.312	22,943
2025-06-25	0.027	0.027	0.027	0.027	0.324	2,916
2025-06-24	0.026	0.029	0.026	0.029	0.348	25,755
2025-06-23	0.028	0.028	0.028	0.028	0.336	18,592
2025-06-20	0.028	0.028	0.028	0.028	0.336	444
2025-06-19	0.028	0.028	0.028	0.028	0.336	0
2025-06-18	0.030	0.030	0.028	0.028	0.336	10,333
2025-06-17	0.031	0.031	0.031	0.031	0.372	10,206
2025-06-16	0.032	0.032	0.032	0.032	0.384	0
2025-06-13	0.033	0.033	0.032	0.032	0.384	18,333
2025-06-12	0.029	0.032	0.029	0.032	0.384	58,418
2025-06-11	0.031	0.031	0.030	0.030	0.360	68,980
2025-06-10	0.033	0.033	0.030	0.032	0.384	29,681
2025-06-06	0.031	0.031	0.029	0.029	0.348	21,447
2025-06-05	0.030	0.032	0.029	0.030	0.360	115,134
2025-06-04	0.026	0.027	0.026	0.027	0.324	16,947
2025-06-03	0.026	0.026	0.025	0.026	0.312	10,940
2025-06-02	0.026	0.026	0.026	0.026	0.312	2,416
2025-05-30	0.026	0.026	0.026	0.026	0.312	15,179
2025-05-29	0.025	0.027	0.025	0.027	0.324	25,673
2025-05-28	0.028	0.028	0.024	0.024	0.288	70,886
2025-05-27	0.028	0.028	0.028	0.028	0.336	0
2025-05-26	0.028	0.028	0.028	0.028	0.336	0

← NewerPage 6 of 22 · 1,270 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.