Sierra Nevada Gold Inc. (ASX:SNX)
Australia · Delayed Price · Currency is AUD 0.0790
-0.0070 (-8.14%)
Oct 15, 2026, 3:59 PM AEST
Sierra Nevada Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.14% | 3,307,913 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.44% | 1,272,653 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.22% | 3,793,944 |
| Oct 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.62% | 2,285,823 |
| Oct 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 290,938 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,557,495 |
| Oct 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 1,426,163 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 683,739 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 443,071 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 293,444 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 160,617 |
| Sep 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 1,597,859 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,684,428 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,504 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,721,487 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,070,225 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,357,878 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 628,900 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,052,575 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 1,265,604 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,265,562 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,657,759 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 2,646,390 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 7,212,804 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,735,417 |
| Sep 10, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 2,537,823 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,055,752 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,821,235 |
| Sep 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 699,091 |
| Sep 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,142,932 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 1,679,739 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,903,986 |
| Sep 1, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 2,446,802 |
| Aug 31, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 2,369,768 |
| Aug 28, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 3,794,618 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,105,425 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,499,369 |
| Aug 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,218,060 |
| Aug 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.52% | 3,102,649 |
| Aug 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,745,978 |
| Aug 18, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 7.14% | 3,289,118 |
| Aug 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.03% | 2,223,135 |
| Aug 14, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 4.30% | 5,646,949 |
| Aug 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 1,891,930 |
| Aug 12, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 4.44% | 2,994,895 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.86% | 1,306,800 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.78% | 694,338 |
| Aug 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 14.65% | 2,850,275 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.95% | 799,636 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | 615,887 |