Sierra Nevada Gold Inc. (ASX:SNX)
Australia · Delayed Price · Currency is AUD 0.0550
+0.0030 (5.77%)
Oct 3, 2025, 3:44 PM AEST
Sierra Nevada Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.77% | 1,226,689 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.33% | 3,212,166 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 670,585 |
| Sep 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 3,069,274 |
| Sep 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 12.50% | 11,857,852 |
| Sep 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 21.74% | 6,391,501 |
| Sep 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.00% | 5,609,491 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 719,740 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 14,001 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 95,619 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 17,314 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 212,559 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 113,954 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 251,690 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 491,372 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 120,000 |
| Sep 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Sep 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.62% | 1,380,858 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 81,246 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,012,397 |
| Sep 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.33% | 2,213,503 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 25,246 |
| Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 23.08% | 1,248,267 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,026 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 697,953 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 655,300 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | 1,115,732 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 105,038 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 678,541 |
| Aug 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 1,972,876 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,405,458 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 126,401 |
| Aug 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 143,557 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 291,188 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 50,000 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 22,800 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 209,633 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 158,832 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 160,225 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |