Sierra Nevada Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.020	0.020	0.020	0.020	0.020	0
2025-08-13	0.019	0.020	0.019	0.020	0.020	143,557
2025-08-12	0.019	0.019	0.019	0.019	0.019	291,188
2025-08-11	0.021	0.021	0.021	0.021	0.021	0
2025-08-08	0.021	0.021	0.021	0.021	0.021	50,000
2025-08-07	0.022	0.022	0.022	0.022	0.022	22,800
2025-08-06	0.020	0.020	0.020	0.020	0.020	0
2025-08-05	0.020	0.020	0.020	0.020	0.020	0
2025-08-04	0.020	0.020	0.020	0.020	0.020	209,633
2025-08-01	0.020	0.020	0.020	0.020	0.020	158,832
2025-07-31	0.020	0.020	0.019	0.019	0.019	160,225
2025-07-30	0.020	0.020	0.020	0.020	0.020	0
2025-07-29	0.020	0.020	0.020	0.020	0.020	0
2025-07-28	0.020	0.020	0.020	0.020	0.020	1,290,575
2025-07-25	0.020	0.020	0.020	0.020	0.020	323,621
2025-07-24	0.020	0.020	0.020	0.020	0.020	50,748
2025-07-23	0.020	0.020	0.020	0.020	0.020	190,550
2025-07-22	0.018	0.019	0.018	0.019	0.019	548,018
2025-07-21	0.019	0.019	0.018	0.018	0.018	328,388
2025-07-18	0.022	0.022	0.020	0.020	0.020	675,000
2025-07-17	0.020	0.020	0.020	0.020	0.020	0
2025-07-16	0.020	0.020	0.020	0.020	0.020	175,000
2025-07-15	0.021	0.021	0.021	0.021	0.021	90,000
2025-07-14	0.022	0.023	0.022	0.022	0.022	72,661
2025-07-11	0.021	0.021	0.021	0.021	0.021	0
2025-07-10	0.021	0.021	0.021	0.021	0.021	50,000
2025-07-09	0.023	0.023	0.021	0.022	0.022	114,236
2025-07-08	0.023	0.023	0.023	0.023	0.023	0
2025-07-07	0.023	0.023	0.023	0.023	0.023	39,883
2025-07-04	0.023	0.023	0.023	0.023	0.023	333,334
2025-07-03	0.023	0.023	0.023	0.023	0.023	166,666
2025-07-02	0.024	0.024	0.024	0.024	0.024	50,000
2025-07-01	0.023	0.023	0.023	0.023	0.023	1,999
2025-06-30	0.021	0.021	0.021	0.021	0.021	52,330
2025-06-27	0.020	0.020	0.020	0.020	0.020	0
2025-06-26	0.021	0.021	0.020	0.020	0.020	487,429
2025-06-25	0.021	0.021	0.021	0.021	0.021	0
2025-06-24	0.021	0.021	0.021	0.021	0.021	0
2025-06-23	0.024	0.024	0.021	0.021	0.021	966,308
2025-06-20	0.026	0.026	0.026	0.026	0.026	4,000
2025-06-19	0.026	0.026	0.026	0.026	0.026	148,638
2025-06-18	0.025	0.026	0.025	0.026	0.026	52,324
2025-06-17	0.029	0.029	0.029	0.029	0.029	0
2025-06-16	0.029	0.029	0.029	0.029	0.029	0
2025-06-13	0.029	0.029	0.029	0.029	0.029	0
2025-06-12	0.029	0.029	0.026	0.029	0.029	99,417
2025-06-11	0.029	0.029	0.029	0.029	0.029	0
2025-06-10	0.029	0.029	0.029	0.029	0.029	352
2025-06-06	0.030	0.030	0.025	0.030	0.030	191,774
2025-06-05	0.028	0.030	0.026	0.030	0.030	290,779
2025-06-04	0.027	0.027	0.027	0.027	0.027	192
2025-06-03	0.027	0.027	0.027	0.027	0.027	236,035
2025-06-02	0.028	0.030	0.028	0.030	0.030	154,047
2025-05-30	0.027	0.027	0.027	0.027	0.027	11
2025-05-29	0.029	0.029	0.026	0.026	0.026	301,551
2025-05-28	0.028	0.028	0.028	0.028	0.028	118,039
2025-05-27	0.026	0.029	0.026	0.029	0.029	60,872
2025-05-26	0.027	0.027	0.025	0.026	0.026	339,526
2025-05-23	0.028	0.028	0.027	0.027	0.027	200,000
2025-05-22	0.028	0.028	0.028	0.028	0.028	236,608

← NewerPage 6 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.