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
2nd Nov 2026 (Mon) 1.12 1.12 1.031 1.031 20,000
30th Oct 2026 (Fri) 1.149 1.149 1.149 1.153 10,000
29th Oct 2026 (Thu) 0.973 0.973 0.973 0.9975 788
28th Oct 2026 (Wed) 0.949 0.965 0.949 0.967 2,859
27th Oct 2026 (Tue) 1.045 1.045 1.044 0.9735 14,382
26th Oct 2026 (Mon) 1.021 1.042 1.006 1.0255 28,191
23rd Oct 2026 (Fri) 1.018 1.089 1.018 1.04 15,024
22nd Oct 2026 (Thu) 0.854 0.988 0.854 0.988 0
21st Oct 2026 (Wed) 0.836 0.854 0.836 0.854 0
20th Oct 2026 (Tue) 0.823 0.823 0.823 0.836 1,035
19th Oct 2026 (Mon) 0.825 0.825 0.825 0.843 10,000
16th Oct 2026 (Fri) 0.822 0.823 0.822 0.8165 2,017
15th Oct 2026 (Thu) 0.923 0.923 0.876 0.8815 11,433
14th Oct 2026 (Wed) 0.961 0.961 0.961 0.9705 10,000
13th Oct 2026 (Tue) 0.8215 0.871 0.8215 0.871 0
12th Oct 2026 (Mon) 0.818 0.827 0.818 0.8215 2,817
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
FTSE 100 Latest
Value10,761.33
Change31.55