Sinclair Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.055 | 1.055 | 0.990 | 1.015 | 1.015 | 81,056 |
| 2026-10-19 | 1.075 | 1.080 | 1.005 | 1.055 | 1.055 | 65,247 |
| 2026-10-16 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 49,396 |
| 2026-10-15 | 1.110 | 1.135 | 1.010 | 1.070 | 1.070 | 109,487 |
| 2026-10-14 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 53,432 |
| 2026-10-13 | 1.215 | 1.215 | 1.168 | 1.215 | 1.215 | 87,221 |
| 2026-10-12 | 1.205 | 1.240 | 1.170 | 1.220 | 1.220 | 165,074 |
| 2026-10-09 | 1.160 | 1.195 | 1.105 | 1.170 | 1.170 | 77,200 |
| 2026-10-08 | 1.240 | 1.240 | 1.125 | 1.160 | 1.160 | 153,902 |
| 2026-10-07 | 1.195 | 1.260 | 1.185 | 1.240 | 1.240 | 196,350 |
| 2026-10-06 | 1.250 | 1.250 | 1.190 | 1.225 | 1.225 | 140,333 |
| 2026-10-05 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 101,611 |
| 2026-10-02 | 1.230 | 1.255 | 1.200 | 1.200 | 1.200 | 110,007 |
| 2026-10-01 | 1.190 | 1.230 | 1.163 | 1.230 | 1.230 | 136,300 |
| 2026-09-30 | 1.220 | 1.245 | 1.175 | 1.180 | 1.180 | 160,564 |
| 2026-09-29 | 1.170 | 1.240 | 1.140 | 1.240 | 1.240 | 127,551 |
| 2026-09-28 | 1.290 | 1.290 | 1.145 | 1.200 | 1.200 | 209,523 |
| 2026-09-25 | 1.300 | 1.300 | 1.285 | 1.290 | 1.290 | 202,920 |
| 2026-09-24 | 1.290 | 1.330 | 1.275 | 1.290 | 1.290 | 274,021 |
| 2026-09-23 | 1.350 | 1.360 | 1.285 | 1.340 | 1.340 | 250,258 |
| 2026-09-22 | 1.360 | 1.383 | 1.320 | 1.350 | 1.350 | 211,424 |
| 2026-09-21 | 1.290 | 1.360 | 1.290 | 1.340 | 1.340 | 151,967 |
| 2026-09-18 | 1.305 | 1.345 | 1.273 | 1.325 | 1.325 | 115,876 |
| 2026-09-17 | 1.255 | 1.355 | 1.250 | 1.305 | 1.305 | 118,686 |
| 2026-09-16 | 1.380 | 1.380 | 1.280 | 1.290 | 1.290 | 176,361 |
| 2026-09-15 | 1.350 | 1.370 | 1.295 | 1.300 | 1.300 | 184,298 |
| 2026-09-14 | 1.480 | 1.500 | 1.280 | 1.345 | 1.345 | 694,691 |
| 2026-09-11 | 1.340 | 1.340 | 1.270 | 1.340 | 1.340 | 57,010 |
| 2026-09-10 | 1.405 | 1.435 | 1.340 | 1.360 | 1.360 | 168,842 |
| 2026-09-09 | 1.390 | 1.435 | 1.390 | 1.425 | 1.425 | 37,856 |
| 2026-09-08 | 1.350 | 1.430 | 1.350 | 1.350 | 1.350 | 81,353 |
| 2026-09-07 | 1.400 | 1.400 | 1.300 | 1.345 | 1.345 | 288,445 |
| 2026-09-04 | 1.300 | 1.410 | 1.265 | 1.410 | 1.410 | 72,332 |
| 2026-09-03 | 1.305 | 1.305 | 1.260 | 1.300 | 1.300 | 26,203 |
| 2026-09-02 | 1.345 | 1.345 | 1.220 | 1.265 | 1.265 | 151,047 |
| 2026-09-01 | 1.300 | 1.350 | 1.300 | 1.345 | 1.345 | 63,885 |
| 2026-08-31 | 1.380 | 1.380 | 1.280 | 1.300 | 1.300 | 81,891 |
| 2026-08-28 | 1.435 | 1.435 | 1.380 | 1.380 | 1.380 | 262,506 |
| 2026-08-27 | 1.430 | 1.435 | 1.380 | 1.435 | 1.435 | 231,978 |
| 2026-08-26 | 1.430 | 1.440 | 1.405 | 1.420 | 1.420 | 241,628 |
| 2026-08-25 | 1.390 | 1.440 | 1.390 | 1.425 | 1.425 | 237,715 |
| 2026-08-24 | 1.375 | 1.440 | 1.360 | 1.390 | 1.390 | 91,810 |
| 2026-08-21 | 1.360 | 1.375 | 1.300 | 1.300 | 1.300 | 21,477 |
| 2026-08-20 | 1.350 | 1.415 | 1.320 | 1.400 | 1.400 | 660,595 |
| 2026-08-19 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-08-18 | 1.350 | 1.360 | 1.305 | 1.305 | 1.305 | 47,135 |
| 2026-08-17 | 1.210 | 1.350 | 1.210 | 1.335 | 1.335 | 301,138 |
| 2026-08-14 | 1.240 | 1.250 | 1.180 | 1.180 | 1.180 | 121,792 |
| 2026-08-13 | 1.305 | 1.320 | 1.220 | 1.225 | 1.225 | 125,027 |
| 2026-08-12 | 1.325 | 1.325 | 1.260 | 1.300 | 1.300 | 275,299 |
| 2026-08-11 | 1.290 | 1.380 | 1.290 | 1.320 | 1.320 | 672,303 |
| 2026-08-10 | 1.320 | 1.330 | 1.270 | 1.290 | 1.290 | 268,748 |
| 2026-08-07 | 1.270 | 1.320 | 1.250 | 1.320 | 1.320 | 46,421 |
| 2026-08-06 | 1.260 | 1.295 | 1.255 | 1.265 | 1.265 | 125,125 |
| 2026-08-05 | 1.145 | 1.260 | 1.145 | 1.255 | 1.255 | 179,759 |
| 2026-08-04 | 1.120 | 1.160 | 1.120 | 1.150 | 1.150 | 50,729 |
| 2026-08-03 | 1.110 | 1.170 | 1.110 | 1.110 | 1.110 | 113,487 |
| 2026-07-31 | 1.123 | 1.135 | 1.110 | 1.115 | 1.115 | 14,361 |
| 2026-07-30 | 1.150 | 1.150 | 1.065 | 1.095 | 1.095 | 40,976 |
| 2026-07-29 | 1.120 | 1.150 | 1.075 | 1.150 | 1.150 | 106,056 |
Page 1 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.