Sierra Nevada Gold Inc. (ASX:SNX)
Australia · Delayed Price · Currency is AUD 0.0780
-0.0050 (-6.02%)
Nov 6, 2026, 2:25 PM AEDT
Sierra Nevada Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.02% | 487,585 |
| Nov 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.79% | 726,845 |
| Nov 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | 81,109 |
| Nov 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 82,362 |
| Nov 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.98% | 1,267,123 |
| Oct 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 381,305 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 538,262 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 910,892 |
| Oct 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.68% | 803,500 |
| Oct 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.02% | 786,695 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.78% | 224,007 |
| Oct 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.14% | 592,495 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.45% | 1,185,423 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.35% | 1,623,459 |
| Oct 19, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.59% | 454,903 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,286,390 |
| 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 |