ST George Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.032	0.032	0.032	0.032	0.032	0
2025-02-24	0.032	0.032	0.032	0.032	0.032	0
2025-02-21	0.032	0.032	0.032	0.032	0.032	0
2025-02-20	0.038	0.038	0.032	0.032	0.032	15,129,501
2025-02-19	0.038	0.039	0.037	0.038	0.038	7,092,019
2025-02-18	0.037	0.038	0.037	0.038	0.038	6,636,929
2025-02-17	0.037	0.039	0.036	0.037	0.037	14,227,052
2025-02-14	0.037	0.039	0.036	0.038	0.038	11,024,642
2025-02-13	0.038	0.039	0.036	0.038	0.038	12,141,189
2025-02-12	0.035	0.040	0.035	0.038	0.038	27,676,599
2025-02-11	0.034	0.036	0.033	0.034	0.034	17,496,353
2025-02-10	0.032	0.033	0.031	0.033	0.033	8,375,315
2025-02-07	0.030	0.032	0.030	0.032	0.032	3,601,628
2025-02-06	0.029	0.032	0.028	0.030	0.030	4,798,838
2025-02-05	0.030	0.030	0.028	0.029	0.029	3,752,991
2025-02-04	0.029	0.029	0.028	0.029	0.029	3,168,262
2025-02-03	0.027	0.028	0.026	0.028	0.028	3,070,486
2025-01-31	0.027	0.027	0.026	0.027	0.027	657,975
2025-01-30	0.026	0.027	0.025	0.027	0.027	2,362,041
2025-01-29	0.025	0.025	0.025	0.025	0.025	744,956
2025-01-28	0.026	0.026	0.025	0.026	0.026	3,786,173
2025-01-24	0.027	0.027	0.026	0.026	0.026	882,946
2025-01-23	0.027	0.027	0.025	0.026	0.026	6,031,929
2025-01-22	0.027	0.027	0.026	0.027	0.027	952,198
2025-01-21	0.026	0.027	0.026	0.027	0.027	668,249
2025-01-20	0.026	0.027	0.026	0.027	0.027	1,155,741
2025-01-17	0.028	0.028	0.026	0.026	0.026	1,854,802
2025-01-16	0.026	0.030	0.026	0.028	0.028	9,174,488
2025-01-15	0.024	0.028	0.024	0.026	0.026	22,685,622
2025-01-14	0.023	0.024	0.023	0.023	0.023	3,391,070
2025-01-13	0.023	0.023	0.022	0.022	0.022	731,424
2025-01-10	0.023	0.024	0.023	0.023	0.023	3,335,957
2025-01-09	0.023	0.024	0.022	0.023	0.023	7,425,009
2025-01-08	0.020	0.022	0.020	0.021	0.021	7,576,255
2025-01-07	0.022	0.022	0.019	0.020	0.020	25,904,545
2025-01-06	0.025	0.025	0.025	0.025	0.025	0
2025-01-03	0.025	0.025	0.025	0.025	0.025	0
2025-01-02	0.025	0.025	0.025	0.025	0.025	0
2024-12-31	0.025	0.025	0.025	0.025	0.025	0
2024-12-30	0.025	0.025	0.025	0.025	0.025	0
2024-12-27	0.025	0.025	0.025	0.025	0.025	0
2024-12-24	0.025	0.025	0.025	0.025	0.025	0
2024-12-23	0.025	0.025	0.025	0.025	0.025	0
2024-12-20	0.025	0.025	0.025	0.025	0.025	0
2024-12-19	0.025	0.025	0.025	0.025	0.025	0
2024-12-18	0.025	0.025	0.025	0.025	0.025	0
2024-12-17	0.025	0.025	0.025	0.025	0.025	0
2024-12-16	0.025	0.025	0.025	0.025	0.025	0
2024-12-13	0.025	0.025	0.025	0.025	0.025	0
2024-12-12	0.025	0.025	0.025	0.025	0.025	0
2024-12-11	0.025	0.025	0.025	0.025	0.025	0
2024-12-10	0.025	0.025	0.025	0.025	0.025	0
2024-12-09	0.025	0.025	0.025	0.025	0.025	0
2024-12-06	0.025	0.025	0.025	0.025	0.025	0
2024-12-05	0.025	0.025	0.025	0.025	0.025	0
2024-12-04	0.025	0.025	0.025	0.025	0.025	0
2024-12-03	0.025	0.025	0.025	0.025	0.025	0
2024-12-02	0.025	0.025	0.025	0.025	0.025	0
2024-11-29	0.025	0.025	0.025	0.025	0.025	0
2024-11-28	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 8 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.