Skip to main content
Sierra Nevada Gold Inc. (ASX:SNX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0590
-0.0010 (-1.67%)
Apr 29, 2026, 4:10 PM AEST

Sierra Nevada Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.060.06-1.67%1,194,575
Apr 28, 20260.060.070.060.060.067.14%3,912,907
Apr 27, 20260.060.060.060.060.06-3.45%3,031,382
Apr 24, 20260.050.060.050.060.0611.54%4,212,087
Apr 23, 20260.050.050.050.050.054.00%1,694,519
Apr 22, 20260.050.060.050.050.05-3.85%1,303,281
Apr 21, 20260.050.050.050.050.05-776,431
Apr 20, 20260.050.050.050.050.058.33%1,413,991
Apr 17, 20260.050.050.050.050.0511.63%1,028,989
Apr 16, 20260.050.050.040.040.04-4.44%286,943
Apr 15, 20260.040.050.040.050.057.14%1,463,372
Apr 14, 20260.040.040.040.040.045.00%266,535
Apr 13, 20260.040.040.040.040.04-4.76%1,408,340
Apr 10, 20260.040.040.040.040.04-278,063
Apr 9, 20260.040.040.040.040.04-2.33%27,267
Apr 8, 20260.040.040.040.040.047.50%1,050,128
Apr 7, 20260.040.040.040.040.045.26%1,409,784
Apr 2, 20260.040.040.040.040.042.70%498,349
Apr 1, 20260.040.040.040.040.04-7.50%777,723
Mar 31, 20260.040.040.040.040.042.56%388,168
Mar 30, 20260.040.040.040.040.04-2.50%1,182,992
Mar 27, 20260.040.040.040.040.04-11.11%513,721
Mar 26, 20260.040.050.040.050.057.14%1,124,772
Mar 25, 20260.040.040.040.040.045.00%363,000
Mar 23, 20260.040.040.030.040.045.26%2,160,931
Mar 20, 20260.040.040.040.040.04-5.00%1,590,621
Mar 19, 20260.050.050.040.040.04-21.57%4,558,871
Mar 18, 20260.050.050.050.050.05-1.92%1,185,526
Mar 17, 20260.050.050.050.050.05-1.89%1,125,505
Mar 16, 20260.050.050.050.050.05-3.64%3,484,978
Mar 13, 20260.050.060.050.060.061.85%2,892,044
Mar 12, 20260.050.050.050.050.053.85%1,130,382
Mar 11, 20260.060.060.050.050.051.96%2,047,980
Mar 10, 20260.050.050.050.050.056.25%2,772,118
Mar 9, 20260.050.050.040.050.05-4.00%987,728
Mar 6, 20260.050.050.050.050.056.38%675,576
Mar 5, 20260.050.050.040.050.052.17%1,800,417
Mar 4, 20260.050.050.040.050.05-2,275,235
Mar 3, 20260.050.050.040.050.05-9.80%4,649,175
Mar 2, 20260.050.050.050.050.054.08%2,277,918
Feb 27, 20260.050.050.050.050.05-3.92%377,811
Feb 26, 20260.050.050.050.050.052.00%545,459
Feb 25, 20260.050.050.050.050.052.04%374,160
Feb 24, 20260.050.050.050.050.05-2.00%1,383,964
Feb 23, 20260.050.050.050.050.05-355,538
Feb 20, 20260.050.050.050.050.05-362,323
Feb 19, 20260.050.050.050.050.05-5.66%1,318,293
Feb 18, 20260.050.050.050.050.053.92%3,076,182
Feb 17, 20260.050.050.050.050.05-8.93%2,716,624
Feb 16, 20260.060.060.050.060.065.66%2,714,779
Feb 13, 20260.050.060.050.050.05-5.36%2,315,620
Feb 12, 20260.060.060.060.060.06-1.75%450,602
Feb 11, 20260.060.060.060.060.061.79%1,684,745
Feb 10, 20260.060.060.060.060.061.82%3,894,053
Feb 9, 20260.060.060.050.060.061.85%600,782
Feb 6, 20260.060.060.050.050.05-5.26%7,545,642
Feb 5, 20260.050.060.050.060.0618.75%16,202,596
Feb 4, 20260.050.050.050.050.052.13%5,993,408
Feb 3, 20260.040.050.040.050.059.30%8,351,133
Feb 2, 20260.040.040.040.040.0416.22%8,569,232
Jan 30, 20260.040.040.040.040.04-2.63%3,159,661
Jan 29, 20260.040.040.040.040.042.70%7,308,084
Jan 28, 20260.040.040.040.040.04-1,866,279
Jan 27, 20260.040.040.040.040.045.71%2,473,595
Jan 23, 20260.040.040.030.040.046.06%1,822,278
Jan 22, 20260.030.030.030.030.03-2.94%1,335,820
Jan 21, 20260.040.040.030.030.03-5.56%586,000
Jan 20, 20260.030.040.030.040.045.88%710,953
Jan 19, 20260.040.040.030.030.03-8.11%2,282,049
Jan 16, 20260.040.040.040.040.04-380,569
Jan 15, 20260.040.040.040.040.04-2.63%3,973,435
Jan 14, 20260.040.040.040.040.042.70%2,555,005
Jan 13, 20260.040.040.040.040.04-2.63%2,605,961
Jan 12, 20260.040.040.040.040.04-9.52%3,025,332
Jan 9, 20260.040.040.040.040.04-807,386
Jan 8, 20260.040.040.040.040.0420.00%6,440,119
Jan 7, 20260.040.040.040.040.04-5.41%4,513,579
Jan 6, 20260.040.040.040.040.042.78%3,512,913
Jan 5, 20260.030.040.030.040.045.88%1,780,233
Jan 2, 20260.030.040.030.030.036.25%3,584,006
Dec 31, 20250.030.030.030.030.03-5.88%1,348,217
Dec 30, 20250.030.030.030.030.036.25%2,892,490
Dec 29, 20250.030.030.030.030.0314.29%3,587,337
Dec 24, 20250.030.030.030.030.03-6.67%480,874
Dec 23, 20250.030.030.030.030.0311.11%2,230,745
Dec 22, 20250.030.030.030.030.03-510,000
Dec 19, 20250.030.030.030.030.03-10.00%1,455,409
Dec 18, 20250.030.030.030.030.03-11.76%4,768,754
Dec 17, 20250.030.040.030.030.0317.24%11,164,523
Dec 16, 20250.030.030.030.030.037.41%22,089,250
Dec 11, 20250.030.030.030.030.03-3.57%528,059
Dec 10, 20250.030.030.030.030.033.70%337,585
Dec 9, 20250.030.030.030.030.03-3.57%534,665
Dec 8, 20250.030.030.030.030.03-3.45%110,082
Dec 5, 20250.030.030.030.030.033.57%827,959
Dec 4, 20250.030.030.030.030.037.69%1,370,888
Dec 3, 20250.030.030.030.030.03-10.34%803,820
Dec 2, 20250.030.030.030.030.037.41%1,059,495
Dec 1, 20250.030.030.030.030.033.85%2,321,216
Nov 28, 20250.030.030.020.030.03-3.70%1,260,557