ST George Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.030	0.032	0.030	0.030	0.030	3,125,487
2024-09-04	0.031	0.032	0.030	0.032	0.032	708,724
2024-09-03	0.031	0.032	0.029	0.031	0.031	8,207,049
2024-09-02	0.033	0.033	0.030	0.030	0.030	6,099,583
2024-08-30	0.032	0.034	0.032	0.032	0.032	3,290,412
2024-08-29	0.032	0.033	0.032	0.032	0.032	4,049,845
2024-08-28	0.034	0.034	0.032	0.032	0.032	5,610,201
2024-08-27	0.034	0.037	0.033	0.034	0.034	12,793,777
2024-08-26	0.035	0.037	0.035	0.036	0.036	7,731,195
2024-08-23	0.034	0.036	0.034	0.034	0.034	8,131,651
2024-08-22	0.036	0.036	0.033	0.033	0.033	8,732,393
2024-08-21	0.037	0.038	0.032	0.034	0.034	19,501,209
2024-08-20	0.036	0.039	0.036	0.037	0.037	17,472,400
2024-08-19	0.033	0.036	0.033	0.035	0.035	12,236,343
2024-08-16	0.031	0.034	0.031	0.032	0.032	9,950,662
2024-08-15	0.030	0.031	0.029	0.029	0.029	6,800,903
2024-08-14	0.032	0.034	0.030	0.030	0.030	8,585,687
2024-08-13	0.035	0.037	0.032	0.032	0.032	18,518,656
2024-08-12	0.031	0.035	0.031	0.033	0.033	37,384,593
2024-08-09	0.025	0.025	0.025	0.025	0.025	0
2024-08-08	0.025	0.025	0.025	0.025	0.025	0
2024-08-07	0.041	0.042	0.025	0.025	0.025	46,476,898
2024-08-06	0.040	0.045	0.039	0.041	0.041	46,860,804
2024-08-05	0.034	0.034	0.034	0.034	0.034	0
2024-08-02	0.034	0.034	0.034	0.034	0.034	0
2024-08-01	0.033	0.034	0.032	0.034	0.034	1,514,082
2024-07-31	0.033	0.034	0.033	0.034	0.034	1,467,477
2024-07-30	0.032	0.033	0.032	0.033	0.033	1,882,533
2024-07-29	0.032	0.033	0.032	0.033	0.033	353,367
2024-07-26	0.031	0.032	0.031	0.032	0.032	3,316,841
2024-07-25	0.031	0.032	0.031	0.031	0.031	1,461,945
2024-07-24	0.032	0.032	0.031	0.031	0.031	1,484,755
2024-07-23	0.032	0.032	0.031	0.031	0.031	491,710
2024-07-22	0.033	0.033	0.031	0.033	0.033	203,328
2024-07-19	0.033	0.033	0.031	0.033	0.033	1,272,168
2024-07-18	0.032	0.033	0.032	0.033	0.033	833,463
2024-07-17	0.032	0.034	0.032	0.032	0.032	956,562
2024-07-16	0.032	0.032	0.031	0.031	0.031	927,953
2024-07-15	0.032	0.033	0.032	0.033	0.033	2,329,288
2024-07-12	0.031	0.032	0.030	0.032	0.032	1,787,663
2024-07-11	0.030	0.032	0.030	0.031	0.031	4,665,478
2024-07-10	0.030	0.030	0.029	0.029	0.029	1,287,376
2024-07-09	0.030	0.030	0.030	0.030	0.030	1,516,981
2024-07-08	0.027	0.033	0.027	0.031	0.031	7,856,234
2024-07-05	0.026	0.027	0.026	0.027	0.027	211,492
2024-07-04	0.026	0.026	0.026	0.026	0.026	302,590
2024-07-03	0.025	0.028	0.025	0.027	0.027	1,032,540
2024-07-02	0.026	0.027	0.026	0.027	0.027	507,098
2024-07-01	0.025	0.026	0.025	0.026	0.026	418,598
2024-06-28	0.024	0.026	0.024	0.026	0.026	1,996,286
2024-06-27	0.025	0.025	0.024	0.024	0.024	909,410
2024-06-26	0.025	0.025	0.025	0.025	0.025	70,591
2024-06-25	0.025	0.025	0.025	0.025	0.025	941,879
2024-06-24	0.026	0.026	0.025	0.025	0.025	395,212
2024-06-21	0.026	0.026	0.026	0.026	0.026	716,913
2024-06-20	0.026	0.027	0.026	0.027	0.027	1,801,949
2024-06-19	0.026	0.026	0.025	0.025	0.025	1,023,063
2024-06-18	0.027	0.027	0.026	0.026	0.026	3,395,220
2024-06-17	0.025	0.025	0.025	0.025	0.025	395,659
2024-06-14	0.026	0.026	0.026	0.026	0.026	342,667

← NewerPage 10 of 22 · 1,271 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.