Sierra Nevada Gold Inc. (ASX:SNX)
Australia · Delayed Price · Currency is AUD 0.1150
-0.0100 (-8.00%)
Sep 22, 2026, 12:51 PM AEST
Sierra Nevada Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | - | -6.40% | 106,838 |
| 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 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 910,579 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 910,261 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 632,497 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 620,560 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 1,527,172 |
| Jul 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.68% | 2,378,094 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.33% | 898,378 |
| Jul 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.64% | 517,686 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.45% | 2,051,545 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 550,355 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 59,106 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | 546,166 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.75% | 428 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 300,861 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 69,385 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.94% | 50,000 |