Sierra Madre Gold and Silver Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.440	0.485	0.415	0.465	0.465	164,501
2024-08-22	0.435	0.440	0.428	0.435	0.435	10,500
2024-08-21	0.440	0.440	0.410	0.415	0.415	9,150
2024-08-20	0.440	0.440	0.410	0.410	0.410	65,540
2024-08-19	0.415	0.420	0.415	0.415	0.415	38,100
2024-08-16	0.395	0.415	0.380	0.400	0.400	102,805
2024-08-15	0.390	0.395	0.390	0.395	0.395	24,000
2024-08-14	0.380	0.385	0.375	0.385	0.385	123,500
2024-08-13	0.380	0.380	0.373	0.380	0.380	4,958
2024-08-12	0.380	0.380	0.370	0.375	0.375	22,565
2024-08-09	0.370	0.400	0.370	0.375	0.375	7,000
2024-08-08	0.400	0.400	0.378	0.380	0.380	11,544
2024-08-07	0.380	0.400	0.373	0.390	0.390	45,550
2024-08-06	0.375	0.390	0.370	0.385	0.385	65,718
2024-08-02	0.425	0.440	0.400	0.400	0.400	110,661
2024-08-01	0.415	0.430	0.410	0.430	0.430	150,000
2024-07-31	0.470	0.470	0.440	0.450	0.450	129,686
2024-07-30	0.465	0.465	0.465	0.465	0.465	6,100
2024-07-29	0.465	0.465	0.445	0.445	0.445	21,500
2024-07-26	0.450	0.460	0.450	0.460	0.460	15,900
2024-07-25	0.445	0.450	0.435	0.450	0.450	86,800
2024-07-24	0.450	0.450	0.445	0.450	0.450	83,602
2024-07-23	0.450	0.460	0.450	0.450	0.450	48,554
2024-07-22	0.455	0.465	0.435	0.460	0.460	60,955
2024-07-19	0.455	0.455	0.450	0.450	0.450	43,550
2024-07-18	0.465	0.465	0.455	0.455	0.455	41,800
2024-07-17	0.490	0.490	0.490	0.490	0.490	2,500
2024-07-16	0.460	0.500	0.460	0.500	0.500	17,500
2024-07-15	0.495	0.495	0.480	0.480	0.480	6,502
2024-07-12	0.485	0.485	0.470	0.480	0.480	35,600
2024-07-11	0.495	0.495	0.490	0.490	0.490	11,300
2024-07-10	0.500	0.520	0.480	0.520	0.520	73,609
2024-07-09	0.475	0.500	0.475	0.500	0.500	5,829
2024-07-08	0.480	0.520	0.480	0.520	0.520	27,656
2024-07-05	0.465	0.480	0.465	0.470	0.470	30,015
2024-07-04	0.465	0.465	0.465	0.465	0.465	1,000
2024-07-03	0.460	0.460	0.460	0.460	0.460	5,000
2024-07-02	0.455	0.470	0.455	0.470	0.470	9,404
2024-06-28	0.460	0.460	0.445	0.445	0.445	15,000
2024-06-27	0.445	0.465	0.445	0.465	0.465	12,000
2024-06-26	0.450	0.450	0.450	0.450	0.450	0
2024-06-25	0.430	0.450	0.430	0.450	0.450	2,274
2024-06-24	0.455	0.455	0.445	0.445	0.445	13,500
2024-06-21	0.435	0.435	0.435	0.435	0.435	2,739
2024-06-20	0.460	0.460	0.460	0.460	0.460	73,889
2024-06-19	0.450	0.460	0.440	0.460	0.460	50,500
2024-06-18	0.465	0.470	0.435	0.435	0.435	26,521
2024-06-17	0.440	0.440	0.440	0.440	0.440	500
2024-06-14	0.420	0.465	0.420	0.460	0.460	35,670
2024-06-13	0.425	0.425	0.425	0.425	0.425	4,950
2024-06-12	0.435	0.435	0.430	0.430	0.430	29,211
2024-06-11	0.430	0.430	0.400	0.430	0.430	17,100
2024-06-10	0.445	0.460	0.440	0.440	0.440	20,849
2024-06-07	0.440	0.470	0.440	0.470	0.470	32,500
2024-06-06	0.470	0.470	0.460	0.460	0.460	80,739
2024-06-05	0.420	0.440	0.420	0.440	0.440	15,593
2024-06-04	0.430	0.430	0.415	0.420	0.420	26,616
2024-06-03	0.450	0.450	0.430	0.430	0.430	6,365
2024-05-31	0.470	0.495	0.470	0.470	0.470	25,943
2024-05-30	0.520	0.520	0.470	0.470	0.470	27,622

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.