ST George Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.034	0.034	0.032	0.033	0.033	827,045
2023-12-15	0.035	0.035	0.034	0.035	0.035	684,647
2023-12-14	0.035	0.036	0.035	0.036	0.036	1,154,801
2023-12-13	0.034	0.034	0.033	0.034	0.034	622,196
2023-12-12	0.031	0.033	0.031	0.033	0.033	1,013,068
2023-12-11	0.033	0.034	0.030	0.032	0.032	1,922,306
2023-12-08	0.037	0.037	0.034	0.034	0.034	739,292
2023-12-07	0.038	0.038	0.038	0.038	0.038	4,423,907
2023-12-06	0.037	0.038	0.036	0.038	0.038	4,807,642
2023-12-05	0.036	0.037	0.034	0.037	0.037	1,582,917
2023-12-04	0.032	0.037	0.032	0.036	0.036	1,023,716
2023-12-01	0.033	0.033	0.031	0.033	0.033	1,424,298
2023-11-30	0.034	0.034	0.031	0.033	0.033	3,415,813
2023-11-29	0.034	0.034	0.033	0.033	0.033	338,932
2023-11-28	0.034	0.034	0.033	0.034	0.034	993,768
2023-11-27	0.035	0.035	0.033	0.033	0.033	2,883,826
2023-11-24	0.034	0.035	0.033	0.034	0.034	965,588
2023-11-23	0.034	0.035	0.033	0.035	0.035	1,226,879
2023-11-22	0.034	0.035	0.034	0.034	0.034	703,969
2023-11-21	0.036	0.036	0.034	0.035	0.035	1,131,709
2023-11-20	0.037	0.037	0.034	0.037	0.037	3,160,305
2023-11-17	0.037	0.038	0.037	0.038	0.038	854,873
2023-11-16	0.038	0.038	0.036	0.036	0.036	2,287,893
2023-11-15	0.039	0.039	0.037	0.037	0.037	451,349
2023-11-14	0.039	0.040	0.036	0.039	0.039	1,516,969
2023-11-13	0.038	0.039	0.038	0.039	0.039	1,300,947
2023-11-10	0.040	0.040	0.037	0.038	0.038	2,489,473
2023-11-09	0.044	0.044	0.039	0.040	0.040	3,333,000
2023-11-08	0.045	0.045	0.045	0.045	0.045	0
2023-11-07	0.045	0.045	0.045	0.045	0.045	0
2023-11-06	0.045	0.045	0.045	0.045	0.045	0
2023-11-03	0.045	0.045	0.045	0.045	0.045	0
2023-11-02	0.045	0.045	0.045	0.045	0.045	0
2023-11-01	0.045	0.045	0.045	0.045	0.045	0
2023-10-31	0.040	0.045	0.040	0.045	0.045	6,685,482
2023-10-30	0.041	0.042	0.041	0.041	0.041	977,126
2023-10-27	0.040	0.041	0.039	0.041	0.041	1,132,031
2023-10-26	0.042	0.042	0.041	0.041	0.041	1,113,248
2023-10-25	0.039	0.042	0.039	0.042	0.042	2,428,990
2023-10-24	0.037	0.040	0.037	0.040	0.040	611,556
2023-10-23	0.037	0.040	0.036	0.036	0.036	375,410
2023-10-20	0.037	0.038	0.037	0.037	0.037	339,272
2023-10-19	0.040	0.040	0.038	0.038	0.038	187,938
2023-10-18	0.041	0.041	0.038	0.041	0.041	1,204,965
2023-10-17	0.040	0.043	0.037	0.041	0.041	5,949,524
2023-10-16	0.040	0.040	0.038	0.038	0.038	156,146
2023-10-13	0.040	0.040	0.040	0.040	0.040	108,161
2023-10-12	0.040	0.040	0.039	0.040	0.040	1,039,747
2023-10-11	0.036	0.039	0.036	0.038	0.038	1,732,608
2023-10-10	0.036	0.036	0.034	0.036	0.036	809,335
2023-10-09	0.037	0.037	0.037	0.037	0.037	20,069
2023-10-06	0.037	0.037	0.036	0.037	0.037	74,890
2023-10-05	0.038	0.038	0.036	0.036	0.036	677,450
2023-10-04	0.038	0.039	0.038	0.038	0.038	31,715
2023-10-03	0.038	0.040	0.038	0.040	0.040	490,602
2023-10-02	0.040	0.040	0.038	0.038	0.038	782,511
2023-09-29	0.040	0.041	0.040	0.040	0.040	384,192
2023-09-28	0.039	0.041	0.039	0.040	0.040	1,626,119
2023-09-27	0.039	0.040	0.037	0.040	0.040	1,456,233
2023-09-26	0.039	0.040	0.039	0.039	0.039	272,113

← NewerPage 13 of 22 · 1,271 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.