Sierra Nevada Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.210	0.220	0.210	0.220	0.220	60,166
2023-01-04	0.210	0.210	0.210	0.210	0.210	0
2023-01-03	0.210	0.210	0.210	0.210	0.210	0
2022-12-30	0.210	0.210	0.210	0.210	0.210	34
2022-12-29	0.210	0.210	0.210	0.210	0.210	0
2022-12-28	0.210	0.210	0.210	0.210	0.210	0
2022-12-23	0.240	0.240	0.210	0.210	0.210	65,328
2022-12-22	0.250	0.250	0.250	0.250	0.250	9,861
2022-12-21	0.275	0.275	0.275	0.275	0.275	0
2022-12-20	0.275	0.275	0.275	0.275	0.275	0
2022-12-19	0.260	0.275	0.260	0.275	0.275	5,963
2022-12-16	0.300	0.300	0.280	0.280	0.280	39,176
2022-12-15	0.300	0.300	0.300	0.300	0.300	0
2022-12-14	0.290	0.300	0.290	0.300	0.300	17,018
2022-12-13	0.245	0.305	0.245	0.290	0.290	185,773
2022-12-12	0.245	0.245	0.220	0.220	0.220	4,037
2022-12-09	0.290	0.290	0.235	0.240	0.240	42,720
2022-12-08	0.305	0.305	0.290	0.290	0.290	15,233
2022-12-07	0.310	0.310	0.310	0.310	0.310	200,000
2022-12-06	0.340	0.340	0.340	0.340	0.340	9,999
2022-12-05	0.310	0.310	0.310	0.310	0.310	0
2022-12-02	0.310	0.310	0.310	0.310	0.310	0
2022-12-01	0.310	0.310	0.310	0.310	0.310	2,000
2022-11-30	0.305	0.305	0.305	0.305	0.305	0
2022-11-29	0.305	0.305	0.305	0.305	0.305	0
2022-11-28	0.305	0.305	0.305	0.305	0.305	0
2022-11-25	0.305	0.305	0.305	0.305	0.305	3,281
2022-11-24	0.340	0.340	0.340	0.340	0.340	0
2022-11-23	0.340	0.340	0.340	0.340	0.340	1,500
2022-11-22	0.345	0.345	0.345	0.345	0.345	0
2022-11-21	0.345	0.345	0.345	0.345	0.345	0
2022-11-18	0.345	0.345	0.345	0.345	0.345	0
2022-11-17	0.345	0.345	0.345	0.345	0.345	21
2022-11-16	0.340	0.340	0.340	0.340	0.340	2,938
2022-11-15	0.350	0.350	0.350	0.350	0.350	0
2022-11-14	0.350	0.350	0.350	0.350	0.350	2,549
2022-11-11	0.343	0.343	0.343	0.343	0.343	1,560
2022-11-10	0.340	0.340	0.340	0.340	0.340	5,447
2022-11-09	0.343	0.343	0.340	0.343	0.343	22,064
2022-11-08	0.345	0.345	0.345	0.345	0.345	0
2022-11-07	0.345	0.345	0.345	0.345	0.345	2,880
2022-11-04	0.345	0.345	0.345	0.345	0.345	3,850
2022-11-03	0.330	0.330	0.320	0.320	0.320	2,500
2022-11-02	0.350	0.350	0.350	0.350	0.350	0
2022-11-01	0.350	0.350	0.350	0.350	0.350	0
2022-10-31	0.350	0.350	0.350	0.350	0.350	0
2022-10-28	0.350	0.350	0.350	0.350	0.350	0
2022-10-27	0.350	0.350	0.350	0.350	0.350	488
2022-10-26	0.340	0.340	0.340	0.340	0.340	0
2022-10-25	0.330	0.340	0.330	0.340	0.340	19,500
2022-10-24	0.320	0.320	0.320	0.320	0.320	0
2022-10-21	0.320	0.320	0.320	0.320	0.320	0
2022-10-20	0.320	0.320	0.320	0.320	0.320	0
2022-10-19	0.320	0.320	0.320	0.320	0.320	0
2022-10-18	0.320	0.320	0.320	0.320	0.320	972
2022-10-17	0.310	0.310	0.310	0.310	0.310	0
2022-10-14	0.310	0.310	0.310	0.310	0.310	0
2022-10-13	0.310	0.310	0.310	0.310	0.310	2,000
2022-10-12	0.325	0.325	0.325	0.325	0.325	0
2022-10-11	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 17 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.