Sierra Nevada Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.440	0.440	0.440	0.440	0.440	0
2022-07-14	0.440	0.440	0.440	0.440	0.440	0
2022-07-13	0.440	0.440	0.440	0.440	0.440	2,197
2022-07-12	0.445	0.445	0.445	0.445	0.445	0
2022-07-11	0.420	0.445	0.420	0.445	0.445	8,536
2022-07-08	0.430	0.430	0.430	0.430	0.430	8,000
2022-07-07	0.415	0.415	0.410	0.410	0.410	11,608
2022-07-06	0.420	0.420	0.420	0.420	0.420	7,000
2022-07-05	0.450	0.450	0.450	0.450	0.450	0
2022-07-04	0.450	0.450	0.450	0.450	0.450	3,700
2022-07-01	0.445	0.450	0.435	0.450	0.450	50,354
2022-06-30	0.430	0.430	0.430	0.430	0.430	0
2022-06-29	0.430	0.430	0.430	0.430	0.430	0
2022-06-28	0.430	0.430	0.430	0.430	0.430	8,000
2022-06-27	0.430	0.435	0.430	0.435	0.435	2,824
2022-06-24	0.410	0.410	0.410	0.410	0.410	0
2022-06-23	0.410	0.410	0.410	0.410	0.410	0
2022-06-22	0.410	0.410	0.410	0.410	0.410	2,608
2022-06-21	0.410	0.410	0.410	0.410	0.410	0
2022-06-20	0.410	0.410	0.410	0.410	0.410	0
2022-06-17	0.410	0.410	0.410	0.410	0.410	4,000
2022-06-16	0.445	0.445	0.400	0.400	0.400	11,318
2022-06-15	0.445	0.445	0.445	0.445	0.445	1,500
2022-06-14	0.440	0.440	0.440	0.440	0.440	10,000
2022-06-10	0.455	0.480	0.455	0.480	0.480	30,000
2022-06-09	0.455	0.455	0.455	0.455	0.455	1,000
2022-06-08	0.485	0.495	0.455	0.455	0.455	56,001
2022-06-07	0.470	0.485	0.470	0.485	0.485	25,000
2022-06-06	0.480	0.480	0.460	0.460	0.460	20,000
2022-06-03	0.490	0.490	0.490	0.490	0.490	100,300
2022-06-02	0.480	0.490	0.480	0.490	0.490	105,200
2022-06-01	0.495	0.495	0.490	0.490	0.490	10,060
2022-05-31	0.480	0.490	0.480	0.490	0.490	10,867
2022-05-30	0.485	0.485	0.480	0.480	0.480	117,884
2022-05-27	0.465	0.475	0.465	0.475	0.475	22,734
2022-05-26	0.485	0.485	0.470	0.470	0.470	44,372
2022-05-25	0.485	0.485	0.475	0.485	0.485	24,053
2022-05-24	0.490	0.490	0.485	0.485	0.485	39,916
2022-05-23	0.490	0.495	0.490	0.490	0.490	35,850
2022-05-20	0.480	0.480	0.480	0.480	0.480	0
2022-05-19	0.480	0.480	0.480	0.480	0.480	0
2022-05-18	0.480	0.480	0.480	0.480	0.480	0
2022-05-17	0.480	0.480	0.480	0.480	0.480	15,200
2022-05-16	0.480	0.480	0.480	0.480	0.480	6,927
2022-05-13	0.440	0.480	0.440	0.480	0.480	31,000
2022-05-12	0.470	0.475	0.470	0.475	0.475	30,628
2022-05-11	0.455	0.470	0.455	0.470	0.470	90,592
2022-05-10	0.460	0.460	0.440	0.460	0.460	60,100
2022-05-09	0.470	0.470	0.440	0.460	0.460	81,238
2022-05-06	0.480	0.480	0.480	0.480	0.480	13,568
2022-05-05	0.490	0.500	0.460	0.470	0.470	61,000
2022-05-04	0.495	0.495	0.480	0.490	0.490	72,385
2022-05-03	0.450	0.515	0.440	0.500	0.500	82,118

← NewerPage 19 of 19 · 1,133 trading days

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.