Sinclair Gold Ltd SGC
ASX · Australia · Non-Energy Minerals
AUD 1.20-0.03 (-2.44%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.20 | -2.44% | AUD 1.23 | AUD 1.25 | AUD 1.20 | 110.01K |
| 2026-10-01 | AUD 1.23 | +4.24% | AUD 1.19 | AUD 1.23 | AUD 1.16 | 136.30K |
| 2026-09-30 | AUD 1.18 | -4.84% | AUD 1.22 | AUD 1.25 | AUD 1.17 | 160.56K |
| 2026-09-29 | AUD 1.24 | +3.33% | AUD 1.17 | AUD 1.24 | AUD 1.14 | 127.55K |
| 2026-09-28 | AUD 1.20 | -6.98% | AUD 1.29 | AUD 1.29 | AUD 1.14 | 209.52K |
| 2026-09-25 | AUD 1.29 | 0.00% | AUD 1.30 | AUD 1.30 | AUD 1.28 | 202.92K |
| 2026-09-24 | AUD 1.29 | -3.73% | AUD 1.29 | AUD 1.33 | AUD 1.27 | 274.02K |
| 2026-09-23 | AUD 1.34 | -0.74% | AUD 1.35 | AUD 1.36 | AUD 1.28 | 250.26K |
| 2026-09-22 | AUD 1.35 | +0.75% | AUD 1.36 | AUD 1.38 | AUD 1.32 | 211.42K |
| 2026-09-21 | AUD 1.34 | +1.13% | AUD 1.29 | AUD 1.36 | AUD 1.29 | 151.97K |
| 2026-09-18 | AUD 1.33 | +1.53% | AUD 1.30 | AUD 1.35 | AUD 1.27 | 115.88K |
| 2026-09-17 | AUD 1.30 | +1.16% | AUD 1.25 | AUD 1.36 | AUD 1.25 | 118.69K |
| 2026-09-16 | AUD 1.29 | -0.77% | AUD 1.38 | AUD 1.38 | AUD 1.28 | 176.36K |
| 2026-09-15 | AUD 1.30 | -3.35% | AUD 1.35 | AUD 1.37 | AUD 1.29 | 184.30K |
| 2026-09-14 | AUD 1.35 | +0.37% | AUD 1.48 | AUD 1.50 | AUD 1.28 | 694.69K |
| 2026-09-11 | AUD 1.34 | -1.47% | AUD 1.34 | AUD 1.34 | AUD 1.27 | 57.01K |
| 2026-09-10 | AUD 1.36 | -4.56% | AUD 1.40 | AUD 1.43 | AUD 1.34 | 168.84K |
| 2026-09-09 | AUD 1.42 | +5.56% | AUD 1.39 | AUD 1.43 | AUD 1.39 | 37.86K |
| 2026-09-08 | AUD 1.35 | +0.37% | AUD 1.35 | AUD 1.43 | AUD 1.35 | 81.35K |
| 2026-09-07 | AUD 1.35 | -4.61% | AUD 1.40 | AUD 1.40 | AUD 1.30 | 288.45K |
| 2026-09-04 | AUD 1.41 | +8.46% | AUD 1.30 | AUD 1.41 | AUD 1.26 | 72.33K |
| 2026-09-03 | AUD 1.30 | +2.77% | AUD 1.30 | AUD 1.30 | AUD 1.26 | 26.20K |
| 2026-09-02 | AUD 1.26 | -5.95% | AUD 1.35 | AUD 1.35 | AUD 1.22 | 151.05K |
| 2026-09-01 | AUD 1.35 | +3.46% | AUD 1.30 | AUD 1.35 | AUD 1.30 | 63.89K |
| 2026-08-31 | AUD 1.30 | -5.80% | AUD 1.38 | AUD 1.38 | AUD 1.28 | 81.89K |
| 2026-08-28 | AUD 1.38 | -3.83% | AUD 1.43 | AUD 1.43 | AUD 1.38 | 262.51K |
| 2026-08-27 | AUD 1.43 | +1.06% | AUD 1.43 | AUD 1.43 | AUD 1.38 | 231.98K |
| 2026-08-26 | AUD 1.42 | -0.35% | AUD 1.43 | AUD 1.44 | AUD 1.40 | 241.63K |
| 2026-08-25 | AUD 1.42 | +2.52% | AUD 1.39 | AUD 1.44 | AUD 1.39 | 237.72K |
| 2026-08-24 | AUD 1.39 | +6.92% | AUD 1.38 | AUD 1.44 | AUD 1.36 | 91.81K |
| 2026-08-21 | AUD 1.30 | -7.14% | AUD 1.36 | AUD 1.38 | AUD 1.30 | 21.48K |
| 2026-08-20 | AUD 1.40 | +7.28% | AUD 1.35 | AUD 1.41 | AUD 1.32 | 660.60K |
| 2026-08-19 | AUD 1.30 | 0.00% | AUD 1.30 | AUD 1.30 | AUD 1.30 | 0 |
| 2026-08-18 | AUD 1.30 | -2.25% | AUD 1.35 | AUD 1.36 | AUD 1.30 | 47.14K |
| 2026-08-17 | AUD 1.34 | +13.14% | AUD 1.21 | AUD 1.35 | AUD 1.21 | 301.14K |
| 2026-08-14 | AUD 1.18 | -3.67% | AUD 1.24 | AUD 1.25 | AUD 1.18 | 121.79K |
| 2026-08-13 | AUD 1.23 | -5.77% | AUD 1.30 | AUD 1.32 | AUD 1.22 | 125.03K |
| 2026-08-12 | AUD 1.30 | -1.52% | AUD 1.33 | AUD 1.33 | AUD 1.26 | 275.30K |
| 2026-08-11 | AUD 1.32 | +2.33% | AUD 1.29 | AUD 1.38 | AUD 1.29 | 672.30K |
| 2026-08-10 | AUD 1.29 | -2.27% | AUD 1.32 | AUD 1.33 | AUD 1.27 | 268.75K |
| 2026-08-07 | AUD 1.32 | +4.35% | AUD 1.27 | AUD 1.32 | AUD 1.25 | 46.42K |
| 2026-08-06 | AUD 1.26 | +0.80% | AUD 1.26 | AUD 1.29 | AUD 1.25 | 125.13K |
| 2026-08-05 | AUD 1.25 | +9.13% | AUD 1.14 | AUD 1.26 | AUD 1.14 | 179.76K |
| 2026-08-04 | AUD 1.15 | +3.60% | AUD 1.12 | AUD 1.16 | AUD 1.12 | 50.73K |
| 2026-08-03 | AUD 1.11 | -0.45% | AUD 1.11 | AUD 1.17 | AUD 1.11 | 113.49K |
| 2026-07-31 | AUD 1.12 | +1.83% | AUD 1.12 | AUD 1.13 | AUD 1.11 | 14.36K |
| 2026-07-30 | AUD 1.10 | -4.78% | AUD 1.15 | AUD 1.15 | AUD 1.07 | 40.98K |
| 2026-07-29 | AUD 1.15 | +2.68% | AUD 1.12 | AUD 1.15 | AUD 1.08 | 106.06K |
| 2026-07-28 | AUD 1.12 | -11.11% | AUD 1.25 | AUD 1.25 | AUD 1.11 | 149.33K |
| 2026-07-27 | AUD 1.26 | +9.57% | AUD 1.16 | AUD 1.27 | AUD 1.16 | 49.38K |
| 2026-07-24 | AUD 1.15 | -5.74% | AUD 1.22 | AUD 1.22 | AUD 1.13 | 149.22K |
| 2026-07-23 | AUD 1.22 | +0.83% | AUD 1.25 | AUD 1.25 | AUD 1.21 | 17.53K |
| 2026-07-22 | AUD 1.21 | -7.28% | AUD 1.25 | AUD 1.26 | AUD 1.20 | 94.78K |
| 2026-07-21 | AUD 1.30 | +4.40% | AUD 1.22 | AUD 1.30 | AUD 1.22 | 87.97K |
| 2026-07-20 | AUD 1.25 | -8.76% | AUD 1.35 | AUD 1.37 | AUD 1.23 | 75.84K |
| 2026-07-17 | AUD 1.37 | 0.00% | AUD 1.31 | AUD 1.38 | AUD 1.31 | 97.36K |
| 2026-07-16 | AUD 1.37 | 0.00% | AUD 1.30 | AUD 1.37 | AUD 1.30 | 21.92K |
| 2026-07-15 | AUD 1.37 | +0.74% | AUD 1.40 | AUD 1.40 | AUD 1.35 | 84.04K |
| 2026-07-14 | AUD 1.36 | -5.56% | AUD 1.44 | AUD 1.44 | AUD 1.34 | 87.90K |
| 2026-07-13 | AUD 1.44 | +2.86% | AUD 1.40 | AUD 1.44 | AUD 1.33 | 99.03K |
| 2026-07-10 | AUD 1.40 | +2.94% | AUD 1.40 | AUD 1.45 | AUD 1.38 | 245.15K |
| 2026-07-09 | AUD 1.36 | +3.03% | AUD 1.34 | AUD 1.37 | AUD 1.33 | 82.01K |
| 2026-07-08 | AUD 1.32 | -2.94% | AUD 1.33 | AUD 1.35 | AUD 1.32 | 38.46K |
| 2026-07-07 | AUD 1.36 | -0.73% | AUD 1.37 | AUD 1.39 | AUD 1.36 | 150.21K |
| 2026-07-06 | AUD 1.37 | -4.53% | AUD 1.40 | AUD 1.45 | AUD 1.36 | 290.79K |
| 2026-07-03 | AUD 1.43 | -5.59% | AUD 1.51 | AUD 1.51 | AUD 1.40 | 46.41K |
| 2026-07-02 | AUD 1.52 | +12.18% | AUD 1.37 | AUD 1.52 | AUD 1.37 | 350.87K |
| 2026-07-01 | AUD 1.36 | 0.00% | AUD 1.36 | AUD 1.37 | AUD 1.32 | 18.44K |
| 2026-06-30 | AUD 1.36 | +2.65% | AUD 1.32 | AUD 1.39 | AUD 1.32 | 158.67K |
| 2026-06-29 | AUD 1.32 | +6.45% | AUD 1.26 | AUD 1.36 | AUD 1.23 | 189.84K |
| 2026-06-26 | AUD 1.24 | -3.12% | AUD 1.23 | AUD 1.28 | AUD 1.23 | 164.30K |
| 2026-06-25 | AUD 1.28 | -1.92% | AUD 1.28 | AUD 1.28 | AUD 1.22 | 143.20K |
| 2026-06-24 | AUD 1.30 | -2.25% | AUD 1.34 | AUD 1.37 | AUD 1.30 | 118.00K |
| 2026-06-23 | AUD 1.34 | -6.32% | AUD 1.42 | AUD 1.42 | AUD 1.30 | 307.21K |
| 2026-06-22 | AUD 1.42 | -1.04% | AUD 1.44 | AUD 1.45 | AUD 1.39 | 209.48K |
| 2026-06-19 | AUD 1.44 | +0.70% | AUD 1.44 | AUD 1.44 | AUD 1.38 | 109.06K |
| 2026-06-18 | AUD 1.43 | -4.67% | AUD 1.47 | AUD 1.50 | AUD 1.40 | 158.20K |
| 2026-06-17 | AUD 1.50 | +5.26% | AUD 1.43 | AUD 1.54 | AUD 1.43 | 267.62K |
| 2026-06-16 | AUD 1.42 | -5.94% | AUD 1.50 | AUD 1.50 | AUD 1.41 | 71.25K |
| 2026-06-15 | AUD 1.51 | +7.45% | AUD 1.49 | AUD 1.55 | AUD 1.48 | 387.45K |
| 2026-06-12 | AUD 1.41 | -6.00% | AUD 1.45 | AUD 1.50 | AUD 1.40 | 40.75K |
| 2026-06-11 | AUD 1.50 | +5.63% | AUD 1.41 | AUD 1.52 | AUD 1.35 | 275.12K |
| 2026-06-10 | AUD 1.42 | -14.97% | AUD 1.55 | AUD 1.59 | AUD 1.40 | 385.68K |
| 2026-06-09 | AUD 1.67 | 0.00% | AUD 1.67 | AUD 1.67 | AUD 1.67 | 0 |
| 2026-06-05 | AUD 1.67 | -6.44% | AUD 1.83 | AUD 1.83 | AUD 1.58 | 55.67K |
| 2026-06-04 | AUD 1.78 | +5.00% | AUD 1.64 | AUD 1.82 | AUD 1.64 | 154.87K |
| 2026-06-03 | AUD 1.70 | +8.97% | AUD 1.57 | AUD 1.70 | AUD 1.52 | 64.02K |
| 2026-06-02 | AUD 1.56 | -4.88% | AUD 1.65 | AUD 1.65 | AUD 1.54 | 30.47K |
| 2026-06-01 | AUD 1.64 | 0.00% | AUD 1.59 | AUD 1.64 | AUD 1.55 | 29.85K |
| 2026-05-29 | AUD 1.64 | +9.33% | AUD 1.55 | AUD 1.64 | AUD 1.53 | 108.17K |