Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.290	0.300	0.280	0.300	0.300	70,300
2024-03-01	0.290	0.290	0.290	0.290	0.290	0
2024-02-29	0.270	0.290	0.270	0.290	0.290	9,340
2024-02-28	0.270	0.280	0.260	0.280	0.280	16,000
2024-02-27	0.270	0.290	0.260	0.290	0.290	23,500
2024-02-26	0.280	0.280	0.270	0.270	0.270	7,892
2024-02-23	0.270	0.280	0.270	0.280	0.280	36,250
2024-02-22	0.275	0.285	0.275	0.280	0.280	62,100
2024-02-21	0.295	0.295	0.285	0.295	0.295	2,300
2024-02-20	0.310	0.310	0.300	0.300	0.300	7,000
2024-02-16	0.300	0.325	0.300	0.315	0.315	57,233
2024-02-15	0.290	0.300	0.290	0.300	0.300	21,600
2024-02-14	0.305	0.305	0.290	0.290	0.290	9,725
2024-02-13	0.290	0.325	0.290	0.325	0.325	6,000
2024-02-12	0.280	0.290	0.280	0.285	0.285	20,500
2024-02-09	0.290	0.295	0.290	0.290	0.290	17,000
2024-02-08	0.320	0.330	0.280	0.330	0.330	126,030
2024-02-07	0.300	0.300	0.290	0.290	0.290	4,495
2024-02-06	0.290	0.293	0.290	0.290	0.290	17,500
2024-02-05	0.290	0.290	0.290	0.290	0.290	2,603
2024-02-02	0.295	0.295	0.290	0.290	0.290	6,032
2024-02-01	0.300	0.300	0.290	0.290	0.290	12,500
2024-01-31	0.300	0.300	0.300	0.300	0.300	30,000
2024-01-30	0.300	0.300	0.300	0.300	0.300	1,030
2024-01-29	0.300	0.300	0.290	0.290	0.290	2,853
2024-01-26	0.300	0.300	0.290	0.290	0.290	52,400
2024-01-25	0.300	0.325	0.300	0.310	0.310	38,050
2024-01-24	0.310	0.315	0.310	0.310	0.310	8,000
2024-01-23	0.300	0.300	0.300	0.300	0.300	0
2024-01-22	0.305	0.305	0.300	0.300	0.300	16,700
2024-01-19	0.300	0.305	0.290	0.305	0.305	16,506
2024-01-18	0.305	0.305	0.300	0.300	0.300	8,500
2024-01-17	0.305	0.310	0.300	0.300	0.300	51,000
2024-01-16	0.335	0.335	0.280	0.300	0.300	102,943
2024-01-15	0.340	0.340	0.340	0.340	0.340	3,000
2024-01-12	0.345	0.355	0.345	0.355	0.355	7,500
2024-01-11	0.360	0.360	0.340	0.340	0.340	43,500
2024-01-10	0.350	0.350	0.340	0.340	0.340	71,450
2024-01-09	0.350	0.355	0.350	0.355	0.355	165,888
2024-01-08	0.360	0.360	0.355	0.355	0.355	38,730
2024-01-05	0.365	0.365	0.360	0.360	0.360	24,833
2024-01-04	0.365	0.365	0.365	0.365	0.365	3,330
2024-01-03	0.370	0.370	0.365	0.370	0.370	5,000
2024-01-02	0.375	0.385	0.370	0.370	0.370	42,289
2023-12-29	0.380	0.380	0.375	0.375	0.375	25,202
2023-12-28	0.360	0.360	0.360	0.360	0.360	5,500
2023-12-27	0.360	0.360	0.350	0.350	0.350	154,466
2023-12-22	0.380	0.380	0.375	0.375	0.375	35,398
2023-12-21	0.360	0.360	0.360	0.360	0.360	11,100
2023-12-20	0.365	0.370	0.355	0.365	0.365	59,045
2023-12-19	0.380	0.380	0.360	0.375	0.375	6,000
2023-12-18	0.360	0.370	0.360	0.360	0.360	5,500
2023-12-15	0.355	0.360	0.350	0.360	0.360	96,700
2023-12-14	0.380	0.380	0.355	0.360	0.360	99,270
2023-12-13	0.360	0.360	0.345	0.360	0.360	55,500
2023-12-12	0.385	0.385	0.385	0.385	0.385	1,250
2023-12-11	0.385	0.385	0.385	0.385	0.385	8,530
2023-12-08	0.400	0.415	0.380	0.400	0.400	141,110
2023-12-07	0.410	0.410	0.390	0.400	0.400	86,340
2023-12-06	0.415	0.415	0.410	0.410	0.410	15,460

← NewerPage 12 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.