ST George Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.039	0.039	0.037	0.038	0.038	4,306,601
2025-08-15	0.037	0.039	0.037	0.039	0.039	4,698,999
2025-08-14	0.038	0.039	0.037	0.037	0.037	5,073,731
2025-08-13	0.039	0.039	0.038	0.038	0.038	2,891,575
2025-08-12	0.039	0.039	0.037	0.037	0.037	3,648,263
2025-08-11	0.039	0.039	0.037	0.039	0.039	5,788,419
2025-08-08	0.036	0.039	0.036	0.038	0.038	12,171,908
2025-08-07	0.036	0.037	0.035	0.036	0.036	6,286,842
2025-08-06	0.038	0.038	0.035	0.037	0.037	17,093,876
2025-08-05	0.038	0.039	0.038	0.038	0.038	9,672,214
2025-08-04	0.039	0.040	0.037	0.037	0.037	39,083,175
2025-08-01	0.040	0.040	0.039	0.040	0.040	7,161,382
2025-07-31	0.043	0.044	0.039	0.039	0.039	25,228,806
2025-07-30	0.040	0.041	0.040	0.041	0.041	3,484,886
2025-07-29	0.042	0.043	0.040	0.041	0.041	42,253,840
2025-07-28	0.040	0.043	0.040	0.041	0.041	47,532,584
2025-07-25	0.040	0.041	0.039	0.039	0.039	35,806,759
2025-07-24	0.039	0.039	0.039	0.039	0.039	0
2025-07-23	0.039	0.039	0.039	0.039	0.039	0
2025-07-22	0.038	0.039	0.037	0.039	0.039	13,178,990
2025-07-21	0.034	0.038	0.034	0.037	0.037	22,214,450
2025-07-18	0.035	0.036	0.034	0.035	0.035	9,890,402
2025-07-17	0.035	0.036	0.034	0.036	0.036	19,853,455
2025-07-16	0.039	0.039	0.034	0.034	0.034	35,274,678
2025-07-15	0.041	0.042	0.039	0.040	0.040	17,147,333
2025-07-14	0.037	0.041	0.037	0.041	0.041	24,755,037
2025-07-11	0.037	0.039	0.034	0.036	0.036	13,723,411
2025-07-10	0.037	0.038	0.036	0.037	0.037	2,743,200
2025-07-09	0.037	0.038	0.036	0.037	0.037	3,341,006
2025-07-08	0.038	0.038	0.036	0.036	0.036	2,834,077
2025-07-07	0.039	0.040	0.037	0.037	0.037	11,690,688
2025-07-04	0.038	0.039	0.037	0.038	0.038	8,334,169
2025-07-03	0.036	0.037	0.034	0.037	0.037	12,236,757
2025-07-02	0.038	0.040	0.035	0.035	0.035	33,078,892
2025-07-01	0.036	0.038	0.036	0.037	0.037	11,675,722
2025-06-30	0.034	0.037	0.034	0.036	0.036	24,094,205
2025-06-27	0.033	0.034	0.032	0.033	0.033	9,356,880
2025-06-26	0.031	0.034	0.031	0.033	0.033	16,267,807
2025-06-25	0.032	0.032	0.031	0.031	0.031	3,443,812
2025-06-24	0.032	0.033	0.031	0.031	0.031	18,854,647
2025-06-23	0.034	0.034	0.030	0.032	0.032	12,623,392
2025-06-20	0.032	0.034	0.032	0.034	0.034	15,999,033
2025-06-19	0.032	0.033	0.030	0.032	0.032	29,587,945
2025-06-18	0.030	0.032	0.030	0.032	0.032	53,131,121
2025-06-17	0.029	0.030	0.028	0.030	0.030	72,224,925
2025-06-16	0.027	0.028	0.026	0.027	0.027	3,934,161
2025-06-13	0.027	0.028	0.027	0.027	0.027	6,714,753
2025-06-12	0.027	0.028	0.026	0.027	0.027	8,116,763
2025-06-11	0.028	0.029	0.027	0.028	0.028	6,646,364
2025-06-10	0.028	0.030	0.028	0.028	0.028	15,270,607
2025-06-06	0.027	0.029	0.027	0.028	0.028	15,732,935
2025-06-05	0.025	0.027	0.025	0.027	0.027	15,761,809
2025-06-04	0.024	0.026	0.024	0.025	0.025	25,123,343
2025-06-03	0.022	0.023	0.022	0.022	0.022	5,485,659
2025-06-02	0.024	0.024	0.022	0.022	0.022	13,181,190
2025-05-30	0.023	0.025	0.023	0.024	0.024	3,410,574
2025-05-29	0.025	0.025	0.023	0.025	0.025	3,667,715
2025-05-28	0.025	0.025	0.024	0.024	0.024	1,588,561
2025-05-27	0.025	0.026	0.024	0.025	0.025	5,298,577
2025-05-26	0.027	0.027	0.025	0.025	0.025	3,586,925

← NewerPage 6 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.