ASX · SGC · stock
Sinclair Gold Ltd (SGC) stock price history
Every ASX trading session of Sinclair Gold Ltd from Sep 19, 2012 to Nov 13, 2026: 3,601 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGC adjusted close, 2012 to 2026
- A$4.52
- All time high, 2016
- A$2.42
- 52 week high, A$0.6120 low
- 3,601
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
SGC key facts
- Sinclair Gold Ltd (SGC) closed at A$0.9000 on Nov 13, 2026 on ASX.
- SGC's all time high close is A$4.52, set on Aug 23, 2016; its all time low close is A$0.1560 on Sep 5, 2024.
- SGC's 52 week range is A$0.6120 to A$2.42.
- SGC returned +87.5% over the year to Nov 13, 2026 and -43.6% over five years.
- Over ten years SGC returned -62%, -9.2% a year compounded.
- SGC's deepest drawdown was -96.5% from Aug 23, 2016 to Sep 5, 2024.
- DataCedar holds 3,601 daily sessions of SGC history from Sep 19, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SGC price chart, 2012 to 2026
SGC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.9% |
| 3 months | -26.5% |
| 6 months | -44.1% |
| Year to date | -50.0% |
| 1 year | +87.5% |
| 3 years | +74.1% |
| 5 years | -43.6% |
| 10 years | -61.9% |
| Since Sep 19, 2012 | -59.2% |
| Compound annual growth, 14.1 years | -6.1% |
SGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.52 on Aug 23, 2016
- All time low close
- A$0.1560 on Sep 5, 2024
- 52 week high
- A$2.42 on Feb 3, 2026
- 52 week low
- A$0.6120 on Dec 9, 2025
- Deepest drawdown
- -96.5% from Aug 23, 2016 to Sep 5, 2024, not yet recovered
- Best single session
- +109.3% on Feb 29, 2016
- Worst single session
- -30.8% on Oct 29, 2014
- Volatility, 1 year annualised
- 102.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2016, +375%
- Worst calendar year
- 2018, -80%
SGC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Sep 19, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.80 | A$2.42 | A$0.8000 | A$0.9000 | -50.0% | 46.3M | 238 |
| 2025 | A$0.4440 | A$1.98 | A$0.2880 | A$1.80 | +305.4% | 23.2M | 253 |
| 2024 | A$0.3960 | A$0.5160 | A$0.1540 | A$0.4440 | +12.1% | 9.6M | 254 |
| 2023 | A$0.4840 | A$0.6820 | A$0.3740 | A$0.3960 | -16.3% | 10.4M | 252 |
| 2022 | A$1.32 | A$1.32 | A$0.3300 | A$0.4730 | -62.6% | 13.1M | 251 |
| 2021 | A$1.10 | A$2.42 | A$1.06 | A$1.26 | +15.0% | 12.2M | 254 |
| 2020 | A$0.4620 | A$2.42 | A$0.3190 | A$1.10 | +138.1% | 22.3M | 255 |
| 2019 | A$0.3190 | A$0.9240 | A$0.2970 | A$0.4620 | +50.0% | 7.4M | 253 |
| 2018 | A$1.60 | A$2.64 | A$0.2860 | A$0.3080 | -80.0% | 4.6M | 253 |
| 2017 | A$2.00 | A$2.89 | A$1.26 | A$1.54 | -22.9% | 3.3M | 252 |
| 2016 | A$0.4204 | A$4.73 | A$0.3889 | A$2.00 | +375.0% | 7.7M | 253 |
| 2015 | A$0.7883 | A$0.8094 | A$0.3679 | A$0.4204 | -42.9% | 500.9K | 255 |
| 2014 | A$2.31 | A$3.47 | A$0.7358 | A$0.7358 | -68.2% | 336.9K | 253 |
| 2013 | A$2.63 | A$2.63 | A$1.52 | A$2.31 | -12.0% | 317.9K | 253 |
| 2012 | A$2.10 | A$2.73 | A$2.10 | A$2.63 | n/a | 134.2K | 72 |
SGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.9000 | -3.7% |
| October 2026 | A$0.9350 | -20.8% |
| September 2026 | A$1.18 | -9.2% |
| August 2026 | A$1.30 | +16.6% |
| July 2026 | A$1.12 | -17.7% |
| June 2026 | A$1.36 | -17.4% |
| May 2026 | A$1.64 | -0.6% |
| April 2026 | A$1.65 | -4.3% |
| March 2026 | A$1.73 | -24.3% |
| February 2026 | A$2.28 | +5.6% |
| January 2026 | A$2.16 | +20.0% |
| December 2025 | A$1.80 | +177.8% |
About the SGC data
Daily bars. 3,601 sessions from Sep 19, 2012 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SGC share price history
