ST George Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.054	0.056	0.048	0.048	0.048	22,003,110
2022-10-12	0.049	0.061	0.046	0.056	0.056	99,196,239
2022-10-11	0.038	0.041	0.037	0.040	0.040	2,585,217
2022-10-10	0.039	0.039	0.038	0.038	0.038	183,479
2022-10-07	0.037	0.040	0.037	0.040	0.040	849,083
2022-10-06	0.039	0.040	0.037	0.037	0.037	1,458,744
2022-10-05	0.037	0.041	0.035	0.039	0.039	4,004,523
2022-10-04	0.035	0.036	0.034	0.034	0.034	644,392
2022-10-03	0.036	0.036	0.034	0.035	0.035	1,231,001
2022-09-30	0.036	0.037	0.036	0.036	0.036	1,203,604
2022-09-29	0.036	0.036	0.034	0.035	0.035	1,230,621
2022-09-28	0.035	0.036	0.034	0.036	0.036	1,046,483
2022-09-27	0.035	0.035	0.033	0.034	0.034	2,129,971
2022-09-26	0.037	0.037	0.035	0.036	0.036	809,714
2022-09-23	0.035	0.037	0.035	0.036	0.036	1,042,389
2022-09-21	0.036	0.037	0.035	0.035	0.035	1,478,180
2022-09-20	0.036	0.037	0.034	0.036	0.036	8,509,550
2022-09-19	0.032	0.034	0.031	0.031	0.031	1,701,855
2022-09-16	0.032	0.033	0.031	0.032	0.032	1,120,405
2022-09-15	0.032	0.033	0.031	0.033	0.033	1,131,293
2022-09-14	0.032	0.033	0.031	0.033	0.033	2,131,753
2022-09-13	0.033	0.034	0.033	0.033	0.033	969,186
2022-09-12	0.032	0.033	0.031	0.033	0.033	2,529,737
2022-09-09	0.035	0.035	0.031	0.033	0.033	4,896,436
2022-09-08	0.036	0.039	0.034	0.035	0.035	13,787,513
2022-09-07	0.032	0.036	0.028	0.032	0.032	14,181,376
2022-09-06	0.026	0.027	0.026	0.026	0.026	218,888
2022-09-05	0.026	0.026	0.024	0.024	0.024	690,867
2022-09-02	0.027	0.027	0.025	0.026	0.026	1,168,867
2022-09-01	0.025	0.027	0.024	0.026	0.026	1,748,772
2022-08-31	0.026	0.026	0.024	0.024	0.024	1,485,950
2022-08-30	0.026	0.026	0.026	0.026	0.026	289,301
2022-08-29	0.026	0.027	0.025	0.026	0.026	1,484,702
2022-08-26	0.027	0.027	0.026	0.026	0.026	158,981
2022-08-25	0.026	0.027	0.026	0.026	0.026	735,174
2022-08-24	0.028	0.028	0.025	0.027	0.027	1,016,892
2022-08-23	0.025	0.028	0.025	0.026	0.026	2,915,571
2022-08-22	0.029	0.029	0.026	0.026	0.026	1,129,243
2022-08-19	0.028	0.028	0.028	0.028	0.028	1,140,151
2022-08-18	0.030	0.030	0.028	0.028	0.028	180,912
2022-08-17	0.030	0.030	0.028	0.030	0.030	2,674,823
2022-08-16	0.031	0.031	0.030	0.030	0.030	552,802
2022-08-15	0.031	0.031	0.030	0.030	0.030	493,159
2022-08-12	0.030	0.032	0.030	0.031	0.031	1,089,020
2022-08-11	0.030	0.031	0.030	0.030	0.030	1,289,058
2022-08-10	0.031	0.031	0.029	0.029	0.029	1,070,393
2022-08-09	0.030	0.031	0.029	0.029	0.029	660,154
2022-08-08	0.030	0.030	0.028	0.029	0.029	1,651,111
2022-08-05	0.030	0.030	0.029	0.030	0.030	833,094
2022-08-04	0.031	0.031	0.029	0.030	0.030	758,203
2022-08-03	0.029	0.030	0.029	0.030	0.030	800,798
2022-08-02	0.030	0.030	0.030	0.030	0.030	1,391,931
2022-08-01	0.031	0.032	0.030	0.031	0.031	1,804,644
2022-07-29	0.031	0.031	0.030	0.030	0.030	611,976
2022-07-28	0.032	0.033	0.030	0.033	0.033	1,507,811
2022-07-27	0.033	0.033	0.032	0.032	0.032	770,546
2022-07-26	0.034	0.034	0.033	0.033	0.033	215,350
2022-07-25	0.035	0.035	0.035	0.035	0.035	21,340
2022-07-22	0.032	0.033	0.032	0.033	0.033	82,300
2022-07-21	0.035	0.035	0.035	0.035	0.035	63,290

← NewerPage 18 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.