Sierra Nevada Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.030	0.031	0.030	0.031	0.031	182,795
2025-05-20	0.028	0.028	0.028	0.028	0.028	0
2025-05-19	0.031	0.031	0.028	0.028	0.028	10,190
2025-05-16	0.035	0.035	0.028	0.031	0.031	755,023
2025-05-15	0.030	0.030	0.030	0.030	0.030	25,000
2025-05-14	0.028	0.030	0.028	0.029	0.029	998,368
2025-05-13	0.023	0.029	0.021	0.027	0.027	2,055,493
2025-05-12	0.020	0.020	0.020	0.020	0.020	5,034
2025-05-09	0.019	0.019	0.019	0.019	0.019	55,789
2025-05-08	0.021	0.021	0.019	0.019	0.019	185,034
2025-05-07	0.019	0.022	0.019	0.021	0.021	59,434
2025-05-06	0.017	0.017	0.017	0.017	0.017	50,000
2025-05-05	0.017	0.017	0.017	0.017	0.017	0
2025-05-02	0.017	0.017	0.017	0.017	0.017	195,600
2025-05-01	0.018	0.018	0.018	0.018	0.018	56,100
2025-04-30	0.018	0.018	0.018	0.018	0.018	0
2025-04-29	0.018	0.018	0.018	0.018	0.018	780
2025-04-28	0.017	0.017	0.017	0.017	0.017	0
2025-04-24	0.017	0.017	0.017	0.017	0.017	43,100
2025-04-23	0.017	0.017	0.017	0.017	0.017	210,000
2025-04-22	0.017	0.017	0.017	0.017	0.017	27,780
2025-04-17	0.017	0.018	0.017	0.018	0.018	150,619
2025-04-16	0.018	0.018	0.017	0.017	0.017	136,860
2025-04-15	0.018	0.018	0.017	0.017	0.017	89,360
2025-04-14	0.017	0.017	0.017	0.017	0.017	0
2025-04-11	0.017	0.017	0.017	0.017	0.017	98,308
2025-04-10	0.020	0.020	0.018	0.018	0.018	150,000
2025-04-09	0.018	0.018	0.018	0.018	0.018	27,777
2025-04-08	0.017	0.017	0.017	0.017	0.017	0
2025-04-07	0.018	0.018	0.017	0.017	0.017	190,333
2025-04-04	0.019	0.019	0.019	0.019	0.019	3,000
2025-04-03	0.017	0.019	0.017	0.019	0.019	45,000
2025-04-02	0.018	0.018	0.018	0.018	0.018	0
2025-04-01	0.018	0.018	0.018	0.018	0.018	0
2025-03-31	0.018	0.018	0.018	0.018	0.018	45,000
2025-03-28	0.018	0.018	0.018	0.018	0.018	154,889
2025-03-27	0.021	0.021	0.021	0.021	0.021	0
2025-03-26	0.021	0.021	0.021	0.021	0.021	62,826
2025-03-25	0.020	0.020	0.020	0.020	0.020	0
2025-03-24	0.019	0.020	0.019	0.020	0.020	279,831
2025-03-21	0.017	0.022	0.017	0.018	0.018	578,155
2025-03-20	0.016	0.016	0.016	0.016	0.016	116,525
2025-03-19	0.017	0.017	0.016	0.016	0.016	1,161,050
2025-03-18	0.018	0.018	0.018	0.018	0.018	160,000
2025-03-17	0.018	0.018	0.018	0.018	0.018	259,665
2025-03-14	0.019	0.019	0.018	0.018	0.018	178,455
2025-03-13	0.020	0.020	0.019	0.019	0.019	322,743
2025-03-12	0.020	0.020	0.020	0.020	0.020	271,040
2025-03-11	0.022	0.022	0.020	0.021	0.021	774,118
2025-03-10	0.025	0.025	0.023	0.023	0.023	400,503
2025-03-07	0.025	0.025	0.025	0.025	0.025	0
2025-03-06	0.025	0.025	0.025	0.025	0.025	15,000
2025-03-05	0.025	0.025	0.025	0.025	0.025	0
2025-03-04	0.025	0.025	0.025	0.025	0.025	12,816
2025-03-03	0.025	0.025	0.025	0.025	0.025	132,222
2025-02-28	0.028	0.028	0.025	0.025	0.025	150,160
2025-02-27	0.027	0.027	0.027	0.027	0.027	10,000
2025-02-26	0.027	0.027	0.027	0.027	0.027	6,148
2025-02-25	0.028	0.028	0.028	0.028	0.028	196,672
2025-02-24	0.028	0.028	0.028	0.028	0.028	100,000

← NewerPage 7 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.