Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.037	0.037	0.035	0.035	0.420	137,892
2025-02-24	0.039	0.039	0.037	0.037	0.444	19,807
2025-02-21	0.037	0.039	0.037	0.039	0.468	12,584
2025-02-20	0.038	0.040	0.038	0.038	0.456	37,377
2025-02-19	0.038	0.038	0.038	0.038	0.456	7,587
2025-02-18	0.040	0.040	0.040	0.040	0.480	153,124
2025-02-17	0.036	0.040	0.036	0.040	0.480	61,530
2025-02-14	0.036	0.036	0.036	0.036	0.432	0
2025-02-13	0.038	0.038	0.035	0.036	0.432	46,044
2025-02-12	0.038	0.040	0.038	0.038	0.456	31,899
2025-02-11	0.040	0.041	0.040	0.041	0.492	20,085
2025-02-10	0.041	0.041	0.040	0.040	0.480	31,277
2025-02-07	0.040	0.042	0.040	0.042	0.504	141
2025-02-06	0.040	0.040	0.040	0.040	0.480	26,428
2025-02-05	0.036	0.040	0.036	0.040	0.480	41,536
2025-02-04	0.036	0.037	0.036	0.037	0.444	28,796
2025-02-03	0.036	0.038	0.035	0.035	0.420	14,774
2025-01-31	0.038	0.038	0.037	0.037	0.444	97,747
2025-01-30	0.040	0.040	0.037	0.037	0.444	8,016
2025-01-29	0.042	0.042	0.040	0.040	0.480	20,700
2025-01-28	0.042	0.042	0.040	0.040	0.480	14,945
2025-01-24	0.037	0.043	0.037	0.043	0.516	50,975
2025-01-23	0.037	0.037	0.037	0.037	0.444	880
2025-01-22	0.036	0.036	0.036	0.036	0.432	5,193
2025-01-21	0.034	0.036	0.034	0.035	0.420	40,321
2025-01-20	0.036	0.036	0.035	0.035	0.420	13,409
2025-01-17	0.037	0.037	0.037	0.037	0.444	882
2025-01-16	0.034	0.034	0.033	0.033	0.396	7,747
2025-01-15	0.034	0.034	0.034	0.034	0.408	11,779
2025-01-14	0.035	0.035	0.034	0.034	0.408	42,718
2025-01-13	0.037	0.037	0.037	0.037	0.444	23,383
2025-01-10	0.037	0.037	0.037	0.037	0.444	4,999
2025-01-09	0.036	0.037	0.036	0.037	0.444	12,500
2025-01-08	0.036	0.036	0.036	0.036	0.432	65,879
2025-01-07	0.038	0.038	0.035	0.035	0.420	35,862
2025-01-06	0.037	0.038	0.034	0.035	0.420	118,189
2025-01-03	0.038	0.038	0.037	0.037	0.444	14,168
2025-01-02	0.037	0.038	0.037	0.038	0.456	24,157
2024-12-31	0.037	0.037	0.037	0.037	0.444	6,249
2024-12-30	0.037	0.038	0.037	0.037	0.444	29,540
2024-12-27	0.037	0.037	0.037	0.037	0.444	29,630
2024-12-24	0.038	0.038	0.038	0.038	0.456	0
2024-12-23	0.038	0.038	0.038	0.038	0.456	98
2024-12-20	0.039	0.039	0.037	0.037	0.444	1,249
2024-12-19	0.039	0.039	0.036	0.037	0.444	133,402
2024-12-18	0.039	0.040	0.039	0.039	0.468	128,469
2024-12-17	0.038	0.038	0.038	0.038	0.456	2,499
2024-12-16	0.039	0.040	0.039	0.040	0.480	51,332
2024-12-13	0.040	0.040	0.038	0.040	0.480	37,382
2024-12-12	0.037	0.040	0.037	0.040	0.480	36,457
2024-12-11	0.039	0.039	0.037	0.038	0.456	117,073
2024-12-10	0.041	0.041	0.040	0.040	0.480	24,463
2024-12-09	0.038	0.040	0.038	0.040	0.480	41,718
2024-12-06	0.039	0.039	0.038	0.038	0.456	20,884
2024-12-05	0.037	0.043	0.037	0.040	0.480	387,317
2024-12-04	0.037	0.037	0.035	0.036	0.432	87,382
2024-12-03	0.036	0.040	0.036	0.038	0.456	238,002
2024-12-02	0.034	0.034	0.034	0.034	0.408	0
2024-11-29	0.034	0.034	0.034	0.034	0.408	0
2024-11-28	0.034	0.035	0.034	0.034	0.408	52,768

← NewerPage 8 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.