ST George Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.026	0.027	0.026	0.027	0.027	7,040,762
2025-05-22	0.026	0.028	0.025	0.025	0.025	10,219,861
2025-05-21	0.026	0.027	0.025	0.027	0.027	4,916,044
2025-05-20	0.026	0.027	0.026	0.026	0.026	2,106,120
2025-05-19	0.027	0.028	0.025	0.026	0.026	7,212,246
2025-05-16	0.026	0.028	0.026	0.026	0.026	22,518,260
2025-05-15	0.026	0.026	0.025	0.025	0.025	890,946
2025-05-14	0.024	0.027	0.024	0.026	0.026	10,262,348
2025-05-13	0.026	0.026	0.024	0.024	0.024	20,710,454
2025-05-12	0.026	0.027	0.025	0.026	0.026	7,066,954
2025-05-09	0.027	0.028	0.025	0.026	0.026	26,564,769
2025-05-08	0.028	0.029	0.026	0.027	0.027	17,302,153
2025-05-07	0.029	0.031	0.027	0.028	0.028	44,727,387
2025-05-06	0.026	0.029	0.025	0.028	0.028	47,264,382
2025-05-05	0.023	0.025	0.023	0.024	0.024	10,065,083
2025-05-02	0.023	0.023	0.022	0.022	0.022	794,264
2025-05-01	0.023	0.023	0.022	0.022	0.022	6,640,224
2025-04-30	0.024	0.025	0.023	0.023	0.023	5,775,053
2025-04-29	0.024	0.025	0.024	0.024	0.024	6,365,785
2025-04-28	0.025	0.025	0.024	0.025	0.025	11,845,882
2025-04-24	0.024	0.026	0.024	0.025	0.025	13,483,071
2025-04-23	0.024	0.025	0.024	0.025	0.025	13,340,509
2025-04-22	0.026	0.027	0.023	0.023	0.023	16,645,289
2025-04-17	0.025	0.027	0.025	0.026	0.026	17,816,032
2025-04-16	0.026	0.027	0.024	0.025	0.025	45,890,596
2025-04-15	0.020	0.026	0.019	0.025	0.025	78,019,799
2025-04-14	0.018	0.019	0.017	0.019	0.019	3,153,166
2025-04-11	0.017	0.018	0.017	0.018	0.018	353,668
2025-04-10	0.018	0.018	0.017	0.018	0.018	3,910,252
2025-04-09	0.018	0.018	0.017	0.017	0.017	3,130,364
2025-04-08	0.018	0.019	0.017	0.018	0.018	5,421,601
2025-04-07	0.018	0.018	0.015	0.018	0.018	10,644,126
2025-04-04	0.018	0.019	0.018	0.019	0.019	5,102,921
2025-04-03	0.020	0.020	0.019	0.019	0.019	1,684,686
2025-04-02	0.020	0.021	0.018	0.020	0.020	19,904,095
2025-04-01	0.021	0.021	0.019	0.020	0.020	6,103,443
2025-03-31	0.020	0.020	0.019	0.020	0.020	5,376,256
2025-03-28	0.019	0.020	0.019	0.019	0.019	7,771,559
2025-03-27	0.019	0.019	0.018	0.019	0.019	4,313,264
2025-03-26	0.018	0.019	0.018	0.018	0.018	11,299,695
2025-03-25	0.018	0.019	0.018	0.018	0.018	5,042,963
2025-03-24	0.019	0.019	0.018	0.018	0.018	5,930,505
2025-03-21	0.019	0.019	0.018	0.018	0.018	137,427
2025-03-20	0.019	0.019	0.019	0.019	0.019	927,474
2025-03-19	0.019	0.019	0.018	0.019	0.019	3,941,678
2025-03-18	0.019	0.019	0.018	0.018	0.018	682,720
2025-03-17	0.020	0.020	0.019	0.019	0.019	5,658,547
2025-03-14	0.019	0.020	0.019	0.020	0.020	544,837
2025-03-13	0.019	0.020	0.019	0.019	0.019	4,301,985
2025-03-12	0.019	0.020	0.019	0.020	0.020	2,474,135
2025-03-11	0.019	0.020	0.019	0.019	0.019	1,601,917
2025-03-10	0.020	0.020	0.019	0.020	0.020	3,123,394
2025-03-07	0.018	0.020	0.018	0.019	0.019	4,591,699
2025-03-06	0.018	0.019	0.018	0.018	0.018	3,199,940
2025-03-05	0.019	0.019	0.017	0.018	0.018	20,710,115
2025-03-04	0.019	0.019	0.018	0.018	0.018	1,796,895
2025-03-03	0.019	0.020	0.019	0.019	0.019	17,943,984
2025-02-28	0.022	0.023	0.019	0.019	0.019	55,497,795
2025-02-27	0.023	0.023	0.020	0.021	0.021	111,975,432
2025-02-26	0.032	0.032	0.032	0.032	0.032	0

← NewerPage 7 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.