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
9th Oct 2026 (Fri) 0.812 0.823 0.812 0.8035 10,875
8th Oct 2026 (Thu) 0.918 0.918 0.9015 0.9015 0
7th Oct 2026 (Wed) 0.934 0.934 0.934 0.918 495
6th Oct 2026 (Tue) 0.845 0.875 0.833 0.839 2,078
5th Oct 2026 (Mon) 0.847 0.847 0.84 0.867 2,257
2nd Oct 2026 (Fri) 0.868 0.868 0.819 0.877 6,584
1st Oct 2026 (Thu) 0.8295 0.8645 0.8295 0.8645 0
30th Sep 2026 (Wed) 0.806 0.806 0.779 0.8295 36,404
29th Sep 2026 (Tue) 0.795 0.795 0.795 0.8395 3,112
28th Sep 2026 (Mon) 0.799 0.844 0.799 0.8275 3,571
25th Sep 2026 (Fri) 0.737 0.739 0.725 0.7285 2,525
24th Sep 2026 (Thu) 0.728 0.745 0.728 0.764 6,056
23rd Sep 2026 (Wed) 0.649 0.685 0.649 0.703 30,838
22nd Sep 2026 (Tue) 0.734 0.734 0.717 0.6675 800
21st Sep 2026 (Mon) 0.69 0.699 0.69 0.699 0
18th Sep 2026 (Fri) 0.63 0.63 0.63 0.69 2,460
17th Sep 2026 (Thu) 0.651 0.662 0.651 0.66 4,335
16th Sep 2026 (Wed) 0.662 0.674 0.662 0.697 4,608
15th Sep 2026 (Tue) 0.71 0.728 0.71 0.7255 16,161
14th Sep 2026 (Mon) 0.695 0.729 0.686 0.7105 8,254
11th Sep 2026 (Fri) 0.6415 0.6415 0.6315 0.6315 0
10th Sep 2026 (Thu) 0.615 0.663 0.614 0.6415 17,226
9th Sep 2026 (Wed) 0.59 0.591 0.588 0.599 8,087
8th Sep 2026 (Tue) 0.623 0.623 0.597 0.5925 3,858
7th Sep 2026 (Mon) 0.626 0.626 0.611 0.6105 6,101
4th Sep 2026 (Fri) 0.602 0.636 0.602 0.5935 22,554
3rd Sep 2026 (Thu) 0.616 0.627 0.57 0.568 6,206
2nd Sep 2026 (Wed) 0.697 0.705 0.633 0.6545 11,945
1st Sep 2026 (Tue) 0.634 0.709 0.631 0.6775 84,171
31st Aug 2026 (Mon) 0.5765 0.5765 0.5765 0.5765 0
28th Aug 2026 (Fri) 0.545 0.592 0.534 0.5765 54,510
27th Aug 2026 (Thu) 0.578 0.578 0.553 0.5555 4,186
26th Aug 2026 (Wed) 0.531 0.552 0.531 0.565 4,888
25th Aug 2026 (Tue) 0.562 0.567 0.561 0.541 8,086
24th Aug 2026 (Mon) 0.558 0.562 0.55 0.561 9,292
21st Aug 2026 (Fri) 0.589 0.59 0.569 0.568 412,941
20th Aug 2026 (Thu) 0.678 0.727 0.678 0.616 1,340
19th Aug 2026 (Wed) 0.905 0.905 0.70 0.6825 5,860
18th Aug 2026 (Tue) 0.8505 0.947 0.8505 0.947 0
17th Aug 2026 (Mon) 0.895 0.897 0.869 0.8505 4,034
14th Aug 2026 (Fri) 0.991 0.991 0.967 0.928 11,600
13th Aug 2026 (Thu) 0.957 0.977 0.935 0.986 8,117
12th Aug 2026 (Wed) 0.906 0.906 0.891 0.891 11,571
11th Aug 2026 (Tue) 0.972 0.972 0.972 0.931 300
10th Aug 2026 (Mon) 0.925 0.964 0.925 0.9505 15,012
FTSE 100 Latest
Value10,552.05
Change110.45