Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Gold Mine (SGDE) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 0.0795 0.0795 0.078 0.078 89,980
7th May 2025 (Wed) 0.0775 0.0775 0.0775 0.07575 48,075
6th May 2025 (Tue) 0.0805 0.0805 0.0785 0.078 8,528
5th May 2025 (Mon) 0.0915 0.0915 0.0915 0.0915 0
2nd May 2025 (Fri) 0.093 0.093 0.09275 0.09275 0
1st May 2025 (Thu) 0.0915 0.0925 0.091 0.093 4,835,180
30th Apr 2025 (Wed) 0.0885 0.0885 0.0875 0.085 86,700
29th Apr 2025 (Tue) 0.085 0.0865 0.085 0.0865 1,025
28th Apr 2025 (Mon) 0.0865 0.0865 0.0835 0.085 211,123
25th Apr 2025 (Fri) 0.088 0.088 0.088 0.0865 44,640
24th Apr 2025 (Thu) 0.0805 0.082 0.0805 0.084 966,814
23rd Apr 2025 (Wed) 0.0845 0.0865 0.083 0.08675 74,241
22nd Apr 2025 (Tue) 0.0675 0.0715 0.0675 0.07275 975,337
21st Apr 2025 (Mon) 0.077 0.077 0.077 0.077 0
18th Apr 2025 (Fri) 0.077 0.077 0.077 0.077 0
17th Apr 2025 (Thu) 0.0745 0.0745 0.0745 0.077 82,259
16th Apr 2025 (Wed) 0.07 0.07 0.07 0.0715 528,373
15th Apr 2025 (Tue) 0.079 0.081 0.0785 0.07975 1,698,924
14th Apr 2025 (Mon) 0.084 0.0865 0.0815 0.081 1,823,851
11th Apr 2025 (Fri) 0.0885 0.0885 0.083 0.0845 30,000
10th Apr 2025 (Thu) 0.114 0.12 0.114 0.101 17,736
9th Apr 2025 (Wed) 0.136 0.136 0.131 0.1335 5,216,466
8th Apr 2025 (Tue) 0.139 0.139 0.137 0.1405 46,645
7th Apr 2025 (Mon) 0.169 0.169 0.154 0.163 73,635
4th Apr 2025 (Fri) 0.132 0.135 0.132 0.153 694,101
3rd Apr 2025 (Thu) 0.14 0.142 0.14 0.12 2,770
2nd Apr 2025 (Wed) 0.123 0.126 0.123 0.126 0
1st Apr 2025 (Tue) 0.1275 0.1275 0.123 0.123 0
31st Mar 2025 (Mon) 0.125 0.1275 0.125 0.1275 0
28th Mar 2025 (Fri) 0.122 0.125 0.117 0.125 88,750
27th Mar 2025 (Thu) 0.131 0.131 0.131 0.128 335,700
26th Mar 2025 (Wed) 0.134 0.134 0.131 0.134 472,455
25th Mar 2025 (Tue) 0.138 0.138 0.131 0.131 9
24th Mar 2025 (Mon) 0.136 0.136 0.136 0.138 28,461
21st Mar 2025 (Fri) 0.132 0.1395 0.132 0.1395 33
20th Mar 2025 (Thu) 0.133 0.133 0.132 0.132 0
19th Mar 2025 (Wed) 0.137 0.137 0.137 0.133 100
18th Mar 2025 (Tue) 0.129 0.129 0.129 0.131 323,550
17th Mar 2025 (Mon) 0.1465 0.1465 0.139 0.139 0
14th Mar 2025 (Fri) 0.151 0.151 0.1465 0.1465 0
13th Mar 2025 (Thu) 0.159 0.159 0.159 0.151 5,030
12th Mar 2025 (Wed) 0.1735 0.1735 0.1675 0.1675 0
11th Mar 2025 (Tue) 0.1795 0.1795 0.1735 0.1735 10
10th Mar 2025 (Mon) 0.1755 0.1795 0.1755 0.1795 0
FTSE 100 Latest
Value8,556.73
Change25.12