Sierra Nevada Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.047	0.049	0.047	0.048	0.048	5,993,408
2026-02-03	0.041	0.047	0.041	0.047	0.047	8,351,133
2026-02-02	0.038	0.044	0.035	0.043	0.043	8,569,232
2026-01-30	0.039	0.039	0.036	0.037	0.037	3,159,661
2026-01-29	0.038	0.041	0.035	0.038	0.038	7,308,084
2026-01-28	0.037	0.037	0.035	0.037	0.037	1,866,279
2026-01-27	0.036	0.038	0.036	0.037	0.037	2,473,595
2026-01-23	0.035	0.035	0.034	0.035	0.035	1,822,278
2026-01-22	0.034	0.034	0.033	0.033	0.033	1,335,820
2026-01-21	0.036	0.036	0.034	0.034	0.034	586,000
2026-01-20	0.034	0.036	0.034	0.036	0.036	710,953
2026-01-19	0.037	0.037	0.034	0.034	0.034	2,282,049
2026-01-16	0.037	0.037	0.037	0.037	0.037	380,569
2026-01-15	0.038	0.038	0.037	0.037	0.037	3,973,435
2026-01-14	0.037	0.039	0.037	0.038	0.038	2,555,005
2026-01-13	0.040	0.040	0.037	0.037	0.037	2,605,961
2026-01-12	0.041	0.041	0.037	0.038	0.038	3,025,332
2026-01-09	0.042	0.042	0.039	0.042	0.042	807,386
2026-01-08	0.035	0.042	0.035	0.042	0.042	6,440,119
2026-01-07	0.037	0.038	0.035	0.035	0.035	4,513,579
2026-01-06	0.037	0.039	0.037	0.037	0.037	3,512,913
2026-01-05	0.034	0.037	0.034	0.036	0.036	1,780,233
2026-01-02	0.033	0.035	0.032	0.034	0.034	3,584,006
2025-12-31	0.034	0.034	0.032	0.032	0.032	1,348,217
2025-12-30	0.031	0.034	0.031	0.034	0.034	2,892,490
2025-12-29	0.030	0.032	0.029	0.032	0.032	3,587,337
2025-12-24	0.030	0.030	0.028	0.028	0.028	480,874
2025-12-23	0.028	0.031	0.028	0.030	0.030	2,230,745
2025-12-22	0.027	0.027	0.027	0.027	0.027	510,000
2025-12-19	0.029	0.029	0.025	0.027	0.027	1,455,409
2025-12-18	0.034	0.034	0.026	0.030	0.030	4,768,754
2025-12-17	0.030	0.037	0.030	0.034	0.034	11,164,523
2025-12-16	0.031	0.033	0.029	0.029	0.029	22,089,255
2025-12-15	0.027	0.027	0.027	0.027	0.027	0
2025-12-12	0.027	0.027	0.027	0.027	0.027	0
2025-12-11	0.027	0.027	0.026	0.027	0.027	528,059
2025-12-10	0.027	0.028	0.026	0.028	0.028	337,585
2025-12-09	0.028	0.028	0.027	0.027	0.027	534,665
2025-12-08	0.029	0.029	0.028	0.028	0.028	110,082
2025-12-05	0.028	0.029	0.028	0.029	0.029	827,959
2025-12-04	0.027	0.028	0.027	0.028	0.028	1,370,888
2025-12-03	0.028	0.028	0.026	0.026	0.026	803,820
2025-12-02	0.030	0.030	0.027	0.029	0.029	1,059,495
2025-12-01	0.028	0.029	0.027	0.027	0.027	2,321,216
2025-11-28	0.027	0.027	0.024	0.026	0.026	1,260,557
2025-11-27	0.028	0.028	0.026	0.027	0.027	1,297,180
2025-11-26	0.028	0.028	0.025	0.028	0.028	3,285,780
2025-11-25	0.026	0.028	0.026	0.028	0.028	1,633,167
2025-11-24	0.026	0.027	0.024	0.026	0.026	3,200,915
2025-11-21	0.028	0.028	0.024	0.025	0.025	1,955,875
2025-11-20	0.028	0.030	0.028	0.028	0.028	1,378,445
2025-11-19	0.027	0.028	0.026	0.028	0.028	402,275
2025-11-18	0.030	0.030	0.028	0.028	0.028	309,482
2025-11-17	0.032	0.032	0.030	0.030	0.030	1,080,817
2025-11-14	0.032	0.032	0.032	0.032	0.032	149,681
2025-11-13	0.032	0.034	0.032	0.032	0.032	374,960
2025-11-12	0.031	0.032	0.031	0.032	0.032	13,337
2025-11-11	0.035	0.035	0.034	0.034	0.034	133,363
2025-11-10	0.034	0.036	0.034	0.036	0.036	134,087
2025-11-07	0.032	0.038	0.032	0.035	0.035	859,704

← NewerPage 4 of 19 · 1,132 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.