ST George Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.025	0.026	0.025	0.025	0.025	758,613
2024-06-12	0.025	0.025	0.025	0.025	0.025	966,344
2024-06-11	0.026	0.026	0.024	0.025	0.025	1,259,709
2024-06-07	0.026	0.026	0.025	0.026	0.026	1,402,908
2024-06-06	0.027	0.027	0.026	0.026	0.026	1,660,888
2024-06-05	0.026	0.027	0.025	0.025	0.025	2,002,426
2024-06-04	0.027	0.027	0.026	0.026	0.026	2,793,594
2024-06-03	0.024	0.026	0.023	0.026	0.026	11,066,097
2024-05-31	0.022	0.022	0.022	0.022	0.022	804,354
2024-05-30	0.022	0.023	0.022	0.022	0.022	4,056,060
2024-05-29	0.021	0.022	0.021	0.021	0.021	3,346,206
2024-05-28	0.019	0.020	0.018	0.020	0.020	2,232,201
2024-05-27	0.018	0.019	0.018	0.018	0.018	1,035,293
2024-05-24	0.017	0.017	0.017	0.017	0.017	383,164
2024-05-23	0.018	0.018	0.017	0.017	0.017	37,174
2024-05-22	0.018	0.018	0.017	0.018	0.018	768,729
2024-05-21	0.018	0.018	0.018	0.018	0.018	203,699
2024-05-20	0.019	0.019	0.018	0.018	0.018	435,461
2024-05-17	0.019	0.019	0.019	0.019	0.019	777,510
2024-05-16	0.018	0.019	0.018	0.019	0.019	565,481
2024-05-15	0.019	0.020	0.019	0.019	0.019	56,105
2024-05-14	0.019	0.019	0.017	0.019	0.019	2,175,794
2024-05-13	0.019	0.020	0.019	0.020	0.020	238,300
2024-05-10	0.019	0.019	0.018	0.019	0.019	116,700
2024-05-09	0.020	0.021	0.019	0.019	0.019	621,001
2024-05-08	0.022	0.023	0.020	0.020	0.020	1,913,409
2024-05-07	0.020	0.025	0.020	0.021	0.021	2,199,911
2024-05-06	0.020	0.020	0.019	0.019	0.019	2,024,899
2024-05-03	0.017	0.019	0.016	0.019	0.019	1,066,613
2024-05-02	0.017	0.018	0.017	0.018	0.018	155,664
2024-05-01	0.018	0.018	0.017	0.018	0.018	882,647
2024-04-30	0.018	0.018	0.018	0.018	0.018	103,581
2024-04-29	0.018	0.019	0.018	0.019	0.019	532,727
2024-04-26	0.018	0.018	0.018	0.018	0.018	488,342
2024-04-24	0.019	0.019	0.018	0.018	0.018	581,317
2024-04-23	0.019	0.019	0.018	0.019	0.019	330,615
2024-04-22	0.020	0.020	0.018	0.018	0.018	527,038
2024-04-19	0.019	0.020	0.018	0.020	0.020	642,405
2024-04-18	0.020	0.020	0.019	0.020	0.020	222,512
2024-04-17	0.019	0.020	0.019	0.020	0.020	591,980
2024-04-16	0.019	0.020	0.018	0.018	0.018	377,391
2024-04-15	0.018	0.020	0.018	0.020	0.020	1,795,813
2024-04-12	0.019	0.019	0.017	0.019	0.019	611,193
2024-04-11	0.018	0.018	0.018	0.018	0.018	849,715
2024-04-10	0.019	0.019	0.018	0.018	0.018	98,467
2024-04-09	0.019	0.019	0.019	0.019	0.019	24,729
2024-04-08	0.018	0.019	0.018	0.019	0.019	1,326,008
2024-04-05	0.018	0.019	0.018	0.019	0.019	698,402
2024-04-04	0.018	0.019	0.018	0.019	0.019	187,995
2024-04-03	0.019	0.019	0.018	0.018	0.018	1,369,310
2024-04-02	0.021	0.021	0.018	0.019	0.019	2,756,218
2024-03-28	0.021	0.021	0.021	0.021	0.021	112,927
2024-03-27	0.021	0.021	0.020	0.020	0.020	809,250
2024-03-26	0.023	0.023	0.021	0.021	0.021	291,504
2024-03-25	0.023	0.023	0.022	0.022	0.022	788,937
2024-03-22	0.022	0.023	0.022	0.023	0.023	374,044
2024-03-21	0.022	0.022	0.022	0.022	0.022	117,728
2024-03-20	0.021	0.022	0.021	0.021	0.021	405,454
2024-03-19	0.022	0.022	0.021	0.021	0.021	785,160
2024-03-18	0.022	0.023	0.021	0.021	0.021	880,862

← NewerPage 11 of 22 · 1,266 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.