ST George Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.025	0.025	0.025	0.025	0.025	0
2024-11-26	0.025	0.025	0.025	0.025	0.025	0
2024-11-25	0.025	0.025	0.025	0.025	0.025	0
2024-11-22	0.025	0.025	0.025	0.025	0.025	0
2024-11-21	0.025	0.025	0.025	0.025	0.025	0
2024-11-20	0.025	0.025	0.025	0.025	0.025	0
2024-11-19	0.025	0.025	0.025	0.025	0.025	0
2024-11-18	0.025	0.025	0.025	0.025	0.025	0
2024-11-15	0.025	0.025	0.025	0.025	0.025	0
2024-11-14	0.025	0.025	0.025	0.025	0.025	0
2024-11-13	0.025	0.025	0.025	0.025	0.025	0
2024-11-12	0.025	0.025	0.025	0.025	0.025	0
2024-11-11	0.025	0.025	0.025	0.025	0.025	0
2024-11-08	0.025	0.025	0.025	0.025	0.025	0
2024-11-07	0.025	0.025	0.025	0.025	0.025	0
2024-11-06	0.025	0.025	0.025	0.025	0.025	0
2024-11-05	0.025	0.025	0.025	0.025	0.025	0
2024-11-04	0.025	0.025	0.025	0.025	0.025	0
2024-11-01	0.025	0.025	0.025	0.025	0.025	0
2024-10-31	0.025	0.025	0.025	0.025	0.025	0
2024-10-30	0.025	0.025	0.025	0.025	0.025	0
2024-10-29	0.025	0.025	0.025	0.025	0.025	0
2024-10-28	0.025	0.025	0.025	0.025	0.025	0
2024-10-25	0.027	0.027	0.025	0.025	0.025	5,035,238
2024-10-24	0.027	0.028	0.026	0.027	0.027	4,476,440
2024-10-23	0.027	0.028	0.026	0.027	0.027	2,314,790
2024-10-22	0.028	0.029	0.027	0.029	0.029	2,600,193
2024-10-21	0.027	0.030	0.027	0.029	0.029	13,138,823
2024-10-18	0.026	0.027	0.026	0.026	0.026	5,087,158
2024-10-17	0.026	0.027	0.025	0.025	0.025	5,074,046
2024-10-16	0.024	0.027	0.024	0.027	0.027	11,520,294
2024-10-15	0.026	0.026	0.024	0.025	0.025	10,173,682
2024-10-14	0.027	0.028	0.025	0.025	0.025	20,797,491
2024-10-11	0.028	0.028	0.026	0.027	0.027	18,654,386
2024-10-10	0.031	0.032	0.030	0.030	0.030	2,310,308
2024-10-09	0.033	0.034	0.032	0.033	0.033	2,475,447
2024-10-08	0.032	0.032	0.031	0.031	0.031	2,139,054
2024-10-07	0.031	0.032	0.031	0.032	0.032	3,512,716
2024-10-04	0.033	0.033	0.031	0.031	0.031	7,008,430
2024-10-03	0.033	0.034	0.032	0.034	0.034	2,697,437
2024-10-02	0.035	0.035	0.032	0.032	0.032	3,664,538
2024-10-01	0.035	0.035	0.033	0.035	0.035	1,385,131
2024-09-30	0.036	0.036	0.035	0.035	0.035	2,699,349
2024-09-27	0.035	0.037	0.034	0.036	0.036	10,564,791
2024-09-26	0.035	0.036	0.034	0.035	0.035	2,633,447
2024-09-25	0.034	0.036	0.033	0.036	0.036	3,098,493
2024-09-24	0.032	0.034	0.031	0.034	0.034	3,940,904
2024-09-23	0.030	0.033	0.030	0.033	0.033	5,272,375
2024-09-20	0.031	0.031	0.029	0.030	0.030	3,455,699
2024-09-19	0.032	0.032	0.030	0.030	0.030	1,318,844
2024-09-18	0.031	0.031	0.031	0.031	0.031	1,476,782
2024-09-17	0.032	0.032	0.030	0.031	0.031	1,421,936
2024-09-16	0.030	0.032	0.029	0.030	0.030	4,553,941
2024-09-13	0.029	0.029	0.029	0.029	0.029	926,347
2024-09-12	0.030	0.030	0.029	0.029	0.029	364,462
2024-09-11	0.029	0.030	0.028	0.030	0.030	3,938,948
2024-09-10	0.029	0.029	0.028	0.028	0.028	2,732,668
2024-09-09	0.030	0.031	0.028	0.028	0.028	4,219,269
2024-09-06	0.030	0.031	0.030	0.030	0.030	7,254,856
2024-09-05	0.030	0.032	0.030	0.030	0.030	3,125,487

← NewerPage 9 of 22 · 1,270 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.