Sinclair Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.035	0.035	0.035	0.035	0.420	67,627
2024-11-26	0.035	0.035	0.035	0.035	0.420	33,333
2024-11-25	0.035	0.036	0.035	0.035	0.420	23,678
2024-11-22	0.031	0.034	0.030	0.034	0.408	49,553
2024-11-21	0.031	0.031	0.031	0.031	0.372	3
2024-11-20	0.031	0.031	0.031	0.031	0.372	0
2024-11-19	0.033	0.033	0.031	0.031	0.372	44,546
2024-11-18	0.032	0.033	0.032	0.033	0.396	47,227
2024-11-15	0.033	0.033	0.033	0.033	0.396	8,958
2024-11-14	0.033	0.033	0.033	0.033	0.396	0
2024-11-13	0.034	0.035	0.031	0.033	0.396	51,037
2024-11-12	0.034	0.034	0.034	0.034	0.408	42,645
2024-11-11	0.033	0.034	0.033	0.034	0.408	22,981
2024-11-08	0.033	0.033	0.032	0.032	0.384	8,976
2024-11-07	0.034	0.034	0.032	0.032	0.384	33,976
2024-11-06	0.034	0.034	0.034	0.034	0.408	26,559
2024-11-05	0.037	0.037	0.037	0.037	0.444	1,547
2024-11-04	0.035	0.037	0.035	0.037	0.444	33,711
2024-11-01	0.035	0.035	0.035	0.035	0.420	3,043
2024-10-31	0.035	0.037	0.035	0.037	0.444	52,864
2024-10-30	0.039	0.039	0.037	0.037	0.444	29,404
2024-10-29	0.039	0.039	0.039	0.039	0.468	51,608
2024-10-28	0.039	0.040	0.035	0.039	0.468	85,543
2024-10-25	0.035	0.036	0.034	0.036	0.432	152,467
2024-10-24	0.038	0.038	0.037	0.037	0.444	3,843
2024-10-23	0.035	0.043	0.035	0.038	0.456	546,194
2024-10-22	0.027	0.033	0.027	0.033	0.396	519,932
2024-10-21	0.028	0.029	0.026	0.026	0.312	115,957
2024-10-18	0.027	0.029	0.027	0.027	0.324	150,154
2024-10-17	0.023	0.024	0.023	0.024	0.288	40,372
2024-10-16	0.020	0.020	0.020	0.020	0.240	0
2024-10-15	0.021	0.021	0.020	0.020	0.240	19,384
2024-10-14	0.020	0.020	0.020	0.020	0.240	0
2024-10-11	0.020	0.020	0.020	0.020	0.240	0
2024-10-10	0.019	0.020	0.019	0.020	0.240	54,821
2024-10-09	0.022	0.022	0.022	0.022	0.264	0
2024-10-08	0.022	0.022	0.022	0.022	0.264	90
2024-10-07	0.025	0.025	0.023	0.023	0.276	16,462
2024-10-04	0.024	0.024	0.024	0.024	0.288	43,304
2024-10-03	0.025	0.025	0.025	0.025	0.300	7,974
2024-10-02	0.027	0.027	0.027	0.027	0.324	6
2024-10-01	0.027	0.027	0.027	0.027	0.324	33,696
2024-09-30	0.025	0.027	0.025	0.027	0.324	2,749
2024-09-27	0.026	0.027	0.026	0.027	0.324	31,238
2024-09-26	0.025	0.026	0.025	0.026	0.312	3,314
2024-09-25	0.024	0.024	0.024	0.024	0.288	40,909
2024-09-24	0.026	0.026	0.024	0.024	0.288	26,083
2024-09-23	0.022	0.027	0.022	0.027	0.324	68,412
2024-09-20	0.023	0.025	0.023	0.023	0.276	23,619
2024-09-19	0.025	0.025	0.023	0.023	0.276	54,869
2024-09-18	0.018	0.023	0.018	0.023	0.276	71,964
2024-09-17	0.017	0.017	0.017	0.017	0.204	21,855
2024-09-16	0.017	0.017	0.017	0.017	0.204	2,499
2024-09-13	0.018	0.019	0.018	0.019	0.228	13,200
2024-09-12	0.018	0.018	0.018	0.018	0.216	0
2024-09-11	0.018	0.018	0.018	0.018	0.216	0
2024-09-10	0.018	0.018	0.018	0.018	0.216	1,666
2024-09-09	0.017	0.018	0.015	0.018	0.216	60,574
2024-09-06	0.013	0.013	0.013	0.013	0.156	0
2024-09-05	0.013	0.013	0.013	0.013	0.156	4,999

← NewerPage 9 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.