Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.490	0.540	0.480	0.510	0.510	217,464
2024-05-28	0.485	0.495	0.480	0.480	0.480	89,056
2024-05-27	0.460	0.480	0.460	0.480	0.480	161,820
2024-05-24	0.455	0.455	0.450	0.450	0.450	67,100
2024-05-23	0.460	0.460	0.450	0.455	0.455	60,635
2024-05-22	0.460	0.460	0.450	0.450	0.450	57,068
2024-05-21	0.450	0.460	0.450	0.460	0.460	253,537
2024-05-17	0.445	0.450	0.430	0.450	0.450	105,776
2024-05-16	0.450	0.450	0.410	0.410	0.410	135,900
2024-05-15	0.430	0.450	0.430	0.450	0.450	128,350
2024-05-14	0.420	0.430	0.420	0.430	0.430	31,175
2024-05-13	0.440	0.440	0.420	0.420	0.420	40,308
2024-05-10	0.415	0.440	0.395	0.425	0.425	98,532
2024-05-09	0.430	0.450	0.410	0.420	0.420	256,856
2024-05-08	0.400	0.420	0.395	0.420	0.420	156,000
2024-05-07	0.390	0.410	0.385	0.410	0.410	99,471
2024-05-06	0.375	0.390	0.375	0.380	0.380	5,000
2024-05-03	0.360	0.370	0.360	0.370	0.370	12,700
2024-05-02	0.370	0.370	0.370	0.370	0.370	14,012
2024-05-01	0.360	0.390	0.360	0.380	0.380	13,186
2024-04-30	0.390	0.390	0.385	0.390	0.390	52,500
2024-04-29	0.385	0.400	0.385	0.390	0.390	71,360
2024-04-26	0.390	0.390	0.390	0.390	0.390	0
2024-04-25	0.370	0.390	0.370	0.390	0.390	3,500
2024-04-24	0.365	0.380	0.365	0.370	0.370	20,903
2024-04-23	0.405	0.405	0.385	0.385	0.385	34,999
2024-04-22	0.395	0.410	0.395	0.405	0.405	115,173
2024-04-19	0.420	0.420	0.410	0.410	0.410	10,000
2024-04-18	0.400	0.420	0.400	0.420	0.420	142,500
2024-04-17	0.400	0.415	0.400	0.415	0.415	122,661
2024-04-16	0.425	0.425	0.390	0.420	0.420	102,856
2024-04-15	0.420	0.425	0.405	0.425	0.425	110,721
2024-04-12	0.360	0.420	0.360	0.405	0.405	272,606
2024-04-11	0.345	0.360	0.345	0.360	0.360	30,500
2024-04-10	0.340	0.360	0.340	0.360	0.360	17,600
2024-04-09	0.335	0.355	0.330	0.355	0.355	24,900
2024-04-08	0.330	0.355	0.330	0.350	0.350	73,188
2024-04-05	0.330	0.335	0.320	0.320	0.320	113,512
2024-04-04	0.320	0.350	0.320	0.320	0.320	162,354
2024-04-03	0.315	0.320	0.300	0.310	0.310	243,574
2024-04-02	0.275	0.315	0.275	0.300	0.300	63,130
2024-04-01	0.280	0.285	0.270	0.285	0.285	45,500
2024-03-28	0.270	0.285	0.270	0.285	0.285	34,000
2024-03-27	0.270	0.270	0.270	0.270	0.270	10,500
2024-03-26	0.270	0.270	0.270	0.270	0.270	17,600
2024-03-25	0.260	0.270	0.260	0.270	0.270	45,250
2024-03-22	0.270	0.270	0.250	0.255	0.255	85,070
2024-03-21	0.280	0.280	0.260	0.265	0.265	53,050
2024-03-20	0.270	0.285	0.270	0.285	0.285	23,500
2024-03-19	0.280	0.285	0.280	0.285	0.285	45,001
2024-03-18	0.280	0.285	0.280	0.280	0.280	24,500
2024-03-15	0.285	0.285	0.285	0.285	0.285	42,525
2024-03-14	0.285	0.300	0.285	0.300	0.300	33,000
2024-03-13	0.300	0.300	0.285	0.285	0.285	11,000
2024-03-12	0.285	0.300	0.285	0.295	0.295	25,100
2024-03-11	0.300	0.300	0.300	0.300	0.300	1,542
2024-03-08	0.265	0.300	0.265	0.300	0.300	15,000
2024-03-07	0.300	0.300	0.290	0.290	0.290	26,000
2024-03-06	0.300	0.305	0.300	0.300	0.300	14,010
2024-03-05	0.300	0.320	0.300	0.305	0.305	4,720

← NewerPage 11 of 21 · 1,259 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.