Stock listing
ASX:SGC Sinclair Gold Ltd Share Price
Follow Sinclair Gold Ltd into a list and get an email when it puts out news.
Share price · ASX:SGC
$0.935 AUD -0.035 (-3.6%)
Close on Oct 30, 2026
- Day range
- $0.910 – $1.000 AUDOct 30, 2026
- Volume
- 189,879 sharesOct 30, 2026
- Market cap
- $173.6M AUDAt the close on Oct 30, 2026 · price × 185.7M shares outstanding
- 52-week range
- $0.444 – $2.420 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $210,842 AUDMedian day 140,333 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:SGC · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.935 | -0.035 | -3.6% | $1.000 | $1.000 | $0.910 | 189,879 | |
| $0.970 | +0.015 | +1.6% | $0.985 | $1.015 | $0.950 | 231,949 | |
| $0.955 | -0.065 | -6.4% | $1.060 | $1.065 | $0.955 | 275,286 | |
| $1.020 | +0.020 | +2.0% | $1.030 | $1.080 | $1.000 | 384,340 | |
| $1.000 | +0.005 | +0.5% | $1.040 | $1.070 | $1.000 | 151,704 | |
| $0.995 | -0.035 | -3.4% | $1.040 | $1.040 | $0.970 | 240,952 | |
| $1.030 | +0.030 | +3.0% | $1.050 | $1.050 | $0.990 | 198,494 | |
| $1.000 | -0.015 | -1.5% | $1.025 | $1.040 | $0.995 | 46,851 | |
| $1.015 | -0.040 | -3.8% | $1.055 | $1.055 | $0.990 | 81,056 | |
| $1.055 | -0.025 | -2.3% | $1.075 | $1.080 | $1.005 | 65,247 | |
| $1.080 | +0.010 | +0.9% | $1.070 | $1.080 | $1.050 | 49,396 | |
| $1.070 | -0.040 | -3.6% | $1.110 | $1.135 | $1.010 | 109,487 | |
| $1.110 | -0.105 | -8.6% | $1.170 | $1.170 | $1.110 | 53,432 | |
| $1.215 | -0.005 | -0.4% | $1.215 | $1.215 | $1.168 | 87,221 | |
| $1.220 | +0.050 | +4.3% | $1.205 | $1.240 | $1.170 | 165,074 | |
| $1.170 | +0.010 | +0.9% | $1.160 | $1.195 | $1.105 | 77,200 | |
| $1.160 | -0.080 | -6.5% | $1.240 | $1.240 | $1.125 | 153,902 | |
| $1.240 | +0.015 | +1.2% | $1.195 | $1.260 | $1.185 | 196,350 | |
| $1.225 | -0.035 | -2.8% | $1.250 | $1.250 | $1.190 | 140,333 | |
| $1.260 | +0.060 | +5.0% | $1.220 | $1.260 | $1.210 | 101,611 | |
| $1.200 | -0.030 | -2.4% | $1.230 | $1.255 | $1.200 | 110,007 | |
| $1.230 | +0.050 | +4.2% | $1.190 | $1.230 | $1.163 | 136,300 | |
| $1.180 | -0.060 | -4.8% | $1.220 | $1.245 | $1.175 | 160,564 | |
| $1.240 | +0.040 | +3.3% | $1.170 | $1.240 | $1.140 | 127,551 | |
| $1.200 | -0.090 | -7.0% | $1.290 | $1.290 | $1.145 | 209,523 | |
| $1.290 | 0.000 | 0.0% | $1.300 | $1.300 | $1.285 | 202,920 | |
| $1.290 | -0.050 | -3.7% | $1.290 | $1.330 | $1.275 | 274,021 | |
| $1.340 | -0.010 | -0.7% | $1.350 | $1.360 | $1.285 | 250,258 | |
| $1.350 | +0.010 | +0.7% | $1.360 | $1.383 | $1.320 | 211,424 | |
| $1.340 | +0.015 | +1.1% | $1.290 | $1.360 | $1.290 | 151,967 | |
| $1.325 | +0.020 | +1.5% | $1.305 | $1.345 | $1.273 | 115,876 | |
| $1.305 | +0.015 | +1.2% | $1.255 | $1.355 | $1.250 | 118,686 | |
| $1.290 | -0.010 | -0.8% | $1.380 | $1.380 | $1.280 | 176,361 | |
| $1.300 | -0.045 | -3.3% | $1.350 | $1.370 | $1.295 | 184,298 | |
| $1.345 | +0.005 | +0.4% | $1.480 | $1.500 | $1.280 | 694,691 | |
| $1.340 | -0.020 | -1.5% | $1.340 | $1.340 | $1.270 | 57,010 | |
| $1.360 | -0.065 | -4.6% | $1.405 | $1.435 | $1.340 | 168,842 | |
| $1.425 | +0.075 | +5.6% | $1.390 | $1.435 | $1.390 | 37,856 | |
| $1.350 | +0.005 | +0.4% | $1.350 | $1.430 | $1.350 | 81,353 | |
| $1.345 | -0.065 | -4.6% | $1.400 | $1.400 | $1.300 | 288,445 | |
| $1.410 | +0.110 | +8.5% | $1.300 | $1.410 | $1.265 | 72,332 | |
| $1.300 | +0.035 | +2.8% | $1.305 | $1.305 | $1.260 | 26,203 | |
| $1.265 | -0.080 | -5.9% | $1.345 | $1.345 | $1.220 | 151,047 | |
| $1.345 | +0.045 | +3.5% | $1.300 | $1.350 | $1.300 | 63,885 | |
| $1.300 | -0.080 | -5.8% | $1.380 | $1.380 | $1.280 | 81,891 | |
| $1.380 | -0.055 | -3.8% | $1.435 | $1.435 | $1.380 | 262,506 | |
| $1.435 | +0.015 | +1.1% | $1.430 | $1.435 | $1.380 | 231,978 | |
| $1.420 | -0.005 | -0.4% | $1.430 | $1.440 | $1.405 | 241,628 | |
| $1.425 | +0.035 | +2.5% | $1.390 | $1.440 | $1.390 | 237,715 | |
| $1.390 | +0.090 | +6.9% | $1.375 | $1.440 | $1.360 | 91,810 | |
| $1.300 | -0.100 | -7.1% | $1.360 | $1.375 | $1.300 | 21,477 | |
| $1.400 | +0.095 | +7.3% | $1.350 | $1.415 | $1.320 | 660,595 | |
| $1.305 | 0.000 | 0.0% | $1.305 | $1.305 | $1.305 | 0 | |
| $1.305 | -0.030 | -2.2% | $1.350 | $1.360 | $1.305 | 47,135 | |
| $1.335 | +0.155 | +13.1% | $1.210 | $1.350 | $1.210 | 301,138 | |
| $1.180 | -0.045 | -3.7% | $1.240 | $1.250 | $1.180 | 121,792 | |
| $1.225 | -0.075 | -5.8% | $1.305 | $1.320 | $1.220 | 125,027 | |
| $1.300 | -0.020 | -1.5% | $1.325 | $1.325 | $1.260 | 275,299 | |
| $1.320 | +0.030 | +2.3% | $1.290 | $1.380 | $1.290 | 672,303 | |
| $1.290 | -0.030 | -2.3% | $1.320 | $1.330 | $1.270 | 268,748 | |
| $1.320 | +0.055 | +4.3% | $1.270 | $1.320 | $1.250 | 46,421 | |
| $1.265 | +0.010 | +0.8% | $1.260 | $1.295 | $1.255 | 125,125 | |
| $1.255 | +0.105 | +9.1% | $1.145 | $1.260 | $1.145 | 179,759 | |
| $1.150 | +0.040 | +3.6% | $1.120 | $1.160 | $1.120 | 50,729 | |
| $1.110 | -0.005 | -0.4% | $1.110 | $1.170 | $1.110 | 113,487 | |
| $1.115 | +0.020 | +1.8% | $1.123 | $1.135 | $1.110 | 14,361 | |
| $1.095 | -0.055 | -4.8% | $1.150 | $1.150 | $1.065 | 40,976 |
- Ticker
- ASX:SGC
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Gold & silver
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 28, 2026
Quarterly Activities/Appendix 5B Cash Flow Report
Latest deck · Oct 19, 2026
Investor Presentation (October 2026)
Investor deck · 31 slides
Latest news
Quarterly Activities/Appendix 5B Cash Flow Report
Oct 28, 2026
Closed $0.97 (+1.6%) on Oct 29, 2026
High-Grade Gold Extends Beyond Mt Henry Resource Footprint
Oct 18, 2026
Closed $1.06 (-2.3%) on Oct 19, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 31 slides · Oct 19, 2026
Mining Forum Americas 2026
Conference · 23 slides · Sep 28, 2026
Investor Presentation (September 2026)
Investor deck · 20 slides · Sep 14, 2026
Diggers and Dealers 2026
Conference · 15 slides · Aug 3, 2026
Sinclair Gold Ltd on 6ix
- Sector
- Mining & metals
- Industry
- Gold & silver
- News releases
- 4 in the last 12 months · 4 in all · newest Oct 28, 2026 · oldest 2026
- Decks
- 20 decks · latest Oct 19, 2026
Log in to ask 6ix AI your own questions about Sinclair Gold Ltd.