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
3rd Jun 2025 (Tue) 0.0575 0.0575 0.0575 0.05925 21,369
2nd Jun 2025 (Mon) 0.0645 0.0645 0.0585 0.05725 140,511
30th May 2025 (Fri) 0.071 0.071 0.071 0.071 56,731
29th May 2025 (Thu) 0.0715 0.0715 0.0675 0.0695 2,902,201
28th May 2025 (Wed) 0.0715 0.0715 0.0715 0.072 814,703
27th May 2025 (Tue) 0.0715 0.0745 0.0715 0.072 1,134,741
26th May 2025 (Mon) 0.07 0.07 0.07 0.07 0
23rd May 2025 (Fri) 0.0695 0.07 0.0695 0.0695 251,025
22nd May 2025 (Thu) 0.0755 0.0755 0.0745 0.075 562,559
21st May 2025 (Wed) 0.0755 0.0755 0.0745 0.074 2,015,799
20th May 2025 (Tue) 0.08675 0.08675 0.081 0.081 0
19th May 2025 (Mon) 0.0855 0.0875 0.0845 0.08675 216,121
16th May 2025 (Fri) 0.0955 0.10 0.0955 0.096 161,600
15th May 2025 (Thu) 0.10 0.10 0.0935 0.09375 611,102
14th May 2025 (Wed) 0.091 0.099 0.091 0.0985 97,238
13th May 2025 (Tue) 0.091 0.0935 0.0895 0.0925 73,854
12th May 2025 (Mon) 0.0805 0.0865 0.0805 0.09075 1,885,508
9th May 2025 (Fri) 0.0775 0.0775 0.0775 0.076 343,850
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
FTSE 100 Latest
Value8,787.02
Change12.76