Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.027	0.029	0.027	0.028	0.336	58,438
2025-05-22	0.027	0.027	0.027	0.027	0.324	14,609
2025-05-21	0.027	0.027	0.027	0.027	0.324	0
2025-05-20	0.028	0.028	0.027	0.027	0.324	117,177
2025-05-19	0.029	0.029	0.028	0.028	0.336	49,508
2025-05-16	0.028	0.029	0.028	0.029	0.348	31,365
2025-05-15	0.028	0.028	0.028	0.028	0.336	0
2025-05-14	0.030	0.030	0.028	0.028	0.336	49,853
2025-05-13	0.029	0.031	0.029	0.030	0.360	26,970
2025-05-12	0.030	0.030	0.030	0.030	0.360	0
2025-05-09	0.030	0.030	0.030	0.030	0.360	15,379
2025-05-08	0.030	0.030	0.030	0.030	0.360	5,431
2025-05-07	0.031	0.031	0.029	0.030	0.360	246,088
2025-05-06	0.030	0.030	0.030	0.030	0.360	23,499
2025-05-05	0.030	0.030	0.030	0.030	0.360	45,683
2025-05-02	0.030	0.030	0.030	0.030	0.360	4,166
2025-05-01	0.030	0.030	0.030	0.030	0.360	84,541
2025-04-30	0.030	0.030	0.030	0.030	0.360	12,499
2025-04-29	0.030	0.030	0.030	0.030	0.360	0
2025-04-28	0.030	0.030	0.030	0.030	0.360	102,272
2025-04-24	0.031	0.031	0.030	0.030	0.360	22,135
2025-04-23	0.030	0.030	0.030	0.030	0.360	0
2025-04-22	0.030	0.030	0.030	0.030	0.360	38,204
2025-04-17	0.031	0.031	0.031	0.031	0.372	3,567
2025-04-16	0.030	0.031	0.030	0.031	0.372	18,888
2025-04-15	0.030	0.030	0.030	0.030	0.360	4,402
2025-04-14	0.031	0.031	0.030	0.030	0.360	41,666
2025-04-11	0.028	0.030	0.026	0.030	0.360	139,416
2025-04-10	0.029	0.030	0.028	0.030	0.360	110,312
2025-04-09	0.028	0.028	0.027	0.027	0.324	127,166
2025-04-08	0.029	0.029	0.026	0.027	0.324	218,410
2025-04-07	0.029	0.030	0.029	0.030	0.360	115,302
2025-04-04	0.029	0.030	0.029	0.030	0.360	60,972
2025-04-03	0.031	0.031	0.029	0.030	0.360	168,239
2025-04-02	0.030	0.032	0.029	0.032	0.384	110,491
2025-04-01	0.032	0.032	0.030	0.030	0.360	54,562
2025-03-31	0.034	0.034	0.034	0.034	0.408	1,250
2025-03-28	0.034	0.034	0.033	0.034	0.408	94,333
2025-03-27	0.033	0.033	0.033	0.033	0.396	10,916
2025-03-26	0.034	0.034	0.033	0.033	0.396	9,416
2025-03-25	0.033	0.034	0.032	0.034	0.408	14,442
2025-03-24	0.032	0.032	0.030	0.032	0.384	105,507
2025-03-21	0.032	0.032	0.032	0.032	0.384	1,228
2025-03-20	0.032	0.032	0.032	0.032	0.384	1,666
2025-03-19	0.031	0.031	0.029	0.031	0.372	83,164
2025-03-18	0.032	0.032	0.032	0.032	0.384	1,720
2025-03-17	0.032	0.032	0.032	0.032	0.384	12,331
2025-03-14	0.031	0.032	0.031	0.032	0.384	24,255
2025-03-13	0.031	0.032	0.031	0.032	0.384	18,393
2025-03-12	0.030	0.031	0.029	0.031	0.372	152,125
2025-03-11	0.032	0.032	0.031	0.032	0.384	53,853
2025-03-10	0.033	0.033	0.033	0.033	0.396	300
2025-03-07	0.032	0.032	0.032	0.032	0.384	0
2025-03-06	0.031	0.032	0.030	0.032	0.384	132,021
2025-03-05	0.031	0.031	0.031	0.031	0.372	19,186
2025-03-04	0.032	0.032	0.031	0.032	0.384	22,870
2025-03-03	0.035	0.035	0.035	0.035	0.420	33
2025-02-28	0.035	0.036	0.034	0.036	0.432	80,806
2025-02-27	0.035	0.036	0.034	0.035	0.420	31,347
2025-02-26	0.035	0.035	0.035	0.035	0.420	28,271

← NewerPage 7 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.