Sienna Resources Inc. (SNNAD)
OTCMKTS
· Delayed Price · Currency is USD
0.1225
-0.0167 (-11.99%)
At close: May 16, 2025
Sienna Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.19% | 100 |
| May 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 0.65% | 4,875 |
| May 9, 2025 | 0.11 | 0.16 | 0.11 | 0.15 | 0.15 | 10.00% | 8,015 |
| May 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.04% | 3,012 |
| May 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 12.03% | 16,100 |
| May 5, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | 2.31% | 15,525 |
| May 2, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -12.16% | 18,611 |
| May 1, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.68% | 3,020 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.13 | 0.15 | 0.15 | -26.13% | 23,450 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.56% | 500 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 1,000 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 519 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 4,152 |
| Apr 22, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 3.41% | 28,585 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.15% | 23,565 |
| Apr 17, 2025 | 0.29 | 0.29 | 0.20 | 0.21 | 0.21 | -26.40% | 11,940 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.89% | 2,700 |
| Apr 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 2.00% | 1,750 |
| Apr 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.92% | 3,000 |
| Apr 11, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 0.93% | 1,422 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 10,130 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,522 |
| Apr 4, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 5,680 |
| Apr 3, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | - | 2,985 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 154 |
| Mar 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.77% | 2,000 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.62% | 2,100 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.15% | 3,050 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -12.09% | 6,535 |
| Mar 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.12% | 3,021 |
| Mar 21, 2025 | 0.37 | 0.37 | 0.30 | 0.31 | 0.31 | -4.06% | 22,998 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.24% | 5,000 |
| Mar 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.19% | 565 |
| Mar 18, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | 1.65% | 10,450 |
| Mar 17, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.88% | 11,305 |
| Mar 14, 2025 | 0.22 | 0.31 | 0.22 | 0.31 | 0.31 | 8.99% | 5,900 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.87% | 2,055 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.17% | 1,200 |
| Mar 10, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -1.10% | 43,250 |
| Mar 7, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.36% | 9,745 |
| Mar 6, 2025 | 0.28 | 0.35 | 0.28 | 0.30 | 0.30 | -0.50% | 6,065 |
| Mar 5, 2025 | 0.28 | 0.36 | 0.28 | 0.30 | 0.30 | 1.18% | 18,008 |
| Mar 4, 2025 | 0.30 | 0.31 | 0.26 | 0.30 | 0.30 | -1.33% | 21,850 |
| Mar 3, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -11.71% | 29,739 |
| Feb 28, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | 0.34 | 4.43% | 10,296 |
| Feb 27, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | -2.28% | 34,082 |
| Feb 26, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.31% | 14,600 |
| Feb 25, 2025 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -6.07% | 15,120 |
| Feb 24, 2025 | 0.35 | 0.42 | 0.30 | 0.37 | 0.37 | 12.27% | 131,693 |
| Feb 21, 2025 | 0.28 | 0.35 | 0.28 | 0.33 | 0.33 | 17.86% | 19,888 |