St George Mining Ltd Historical Data - SGQ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
St George Mining Ltd (SGQ)
St George Mining Ltd (SGQ) Historical

St George Mining Ltd (SGQ)

0.038

0.001

(2.70%)

Closed 13 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.008	26.6666666667	0.03	0.039	0.028	7605025	0.03237176	DE
4	0.014	58.3333333333	0.024	0.039	0.024	5011631	0.02869562	DE
12	0.016	72.7272727273	0.022	0.039	0.019	5735424	0.02600685	DE
26	0.007	22.5806451613	0.031	0.039	0.019	6611597	0.02972185	DE
52	0.013	52	0.025	0.045	0.016	3726369	0.02931602	DE
156	-0.024	-38.7096774194	0.062	0.089	0.016	2807347	0.04527978	DE
260	-0.077	-66.9565217391	0.115	0.175	0.016	2222795	0.05865554	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739337300	0.037	0.003	8.82	0.035	0.04	0.035	27676599
1739250900	0.034	0.002	6.25	0.0335	0.0354999	0.033	17496353
1739164500	0.032	0	0.00	0.032	0.033	0.031	8375315
1738905300	0.032	0.002	6.67	0.03	0.032	0.03	3601628
1738818900	0.03	0.001	3.45	0.029	0.032	0.028	4798838
1738732500	0.029	0	0.00	0.03	0.03	0.028	3752991
1738646100	0.029	0.002	7.41	0.029	0.029	0.028	3168262
1738559700	0.027	0	0.00	0.027	0.028	0.026	3070486
1738300500	0.027	0.001	3.85	0.027	0.027	0.026	657975
1738214100	0.026	0.001	4.00	0.0254999	0.027	0.025	2362041
1738127700	0.025	0	0.00	0.025	0.025	0.025	744956
1738041300	0.025	-0.001	-3.85	0.026	0.026	0.025	3786173
1737695700	0.026	0.001	4.00	0.027	0.027	0.026	882946
1737609300	0.025	-0.002	-7.41	0.027	0.027	0.025	6031929
1737522900	0.027	0	0.00	0.027	0.027	0.026	952198
1737436500	0.027	0.001	3.85	0.026	0.027	0.026	668249
1737350100	0.026	-0.0005	-1.89	0.026	0.027	0.026	1155741
1737090900	0.0265	-0.0005	-1.85	0.028	0.028	0.026	1854802
1737004500	0.027	0.001	3.85	0.026	0.03	0.026	9174488
1736918100	0.026	0.003	13.04	0.024	0.028	0.024	22685622
1736831700	0.023	0.001	4.55	0.023	0.024	0.023	3391070
1736745300	0.022	-0.001	-4.35	0.023	0.023	0.022	731424
1736486100	0.023	-0.0005	-2.13	0.023	0.024	0.023	3335957
1736399700	0.0235	0.0020001	9.30	0.023	0.024	0.022	7425009
1736313300	0.0214999	0.0024999	13.16	0.02	0.022	0.02	7576255
1736226900	0.019	-0.006	-24.00	0.022	0.022	0.019	25704904
1736204400	0.025	0	0.00	0.025	0.025	0.025	0
1736118000	0.025	0	0.00	0.025	0.025	0.025	0
1735858800	0.025	0	0.00	0.025	0.025	0.025	0
1735772400	0.025	0	0.00	0.025	0.025	0.025	0
1735599600	0.025	0	0.00	0.025	0.025	0.025	0
1735513200	0.025	0	0.00	0.025	0.025	0.025	0
1735254000	0.025	0	0.00	0.025	0.025	0.025	0
1734994800	0.025	0	0.00	0.025	0.025	0.025	0
1734908400	0.025	0	0.00	0.025	0.025	0.025	0
1734649200	0.025	0	0.00	0.025	0.025	0.025	0
1734562800	0.025	0	0.00	0.025	0.025	0.025	0
1734476400	0.025	0	0.00	0.025	0.025	0.025	0
1734390000	0.025	0	0.00	0.025	0.025	0.025	0
1734303600	0.025	0	0.00	0.025	0.025	0.025	0
1734044400	0.025	0	0.00	0.025	0.025	0.025	0
1733958000	0.025	0	0.00	0.025	0.025	0.025	0
1733871600	0.025	0	0.00	0.025	0.025	0.025	0
1733785200	0.025	0	0.00	0.025	0.025	0.025	0
1733698800	0.025	0	0.00	0.025	0.025	0.025	0
1733439600	0.025	0	0.00	0.025	0.025	0.025	0
1733353200	0.025	0	0.00	0.025	0.025	0.025	0
1733266800	0.025	0	0.00	0.025	0.025	0.025	0
1733180400	0.025	0	0.00	0.025	0.025	0.025	0
1733094000	0.025	0	0.00	0.025	0.025	0.025	0
1732834800	0.025	0	0.00	0.025	0.025	0.025	0
1732748400	0.025	0	0.00	0.025	0.025	0.025	0
1732662000	0.025	0	0.00	0.025	0.025	0.025	0
1732575600	0.025	0	0.00	0.025	0.025	0.025	0
1732489200	0.025	0	0.00	0.025	0.025	0.025	0
1732230000	0.025	0	0.00	0.025	0.025	0.025	0
1732143600	0.025	0	0.00	0.025	0.025	0.025	0
1732057200	0.025	0	0.00	0.025	0.025	0.025	0
1731970800	0.025	0	0.00	0.025	0.025	0.025	0
1731884400	0.025	0	0.00	0.025	0.025	0.025	0
1731625200	0.025	0	0.00	0.025	0.025	0.025	0
1731538800	0.025	0	0.00	0.025	0.025	0.025	0

St George Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions