Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.415	0.420	0.415	0.420	0.420	8,345
2023-12-04	0.430	0.445	0.425	0.440	0.440	234,912
2023-12-01	0.405	0.440	0.400	0.435	0.435	263,192
2023-11-30	0.390	0.410	0.390	0.410	0.410	111,543
2023-11-29	0.385	0.400	0.385	0.390	0.390	165,718
2023-11-28	0.375	0.385	0.370	0.385	0.385	53,300
2023-11-27	0.370	0.370	0.355	0.360	0.360	60,327
2023-11-24	0.345	0.380	0.340	0.380	0.380	86,800
2023-11-23	0.365	0.365	0.335	0.340	0.340	113,900
2023-11-22	0.380	0.385	0.360	0.380	0.380	177,063
2023-11-21	0.380	0.390	0.370	0.380	0.380	286,900
2023-11-20	0.380	0.380	0.375	0.375	0.375	59,640
2023-11-17	0.360	0.380	0.360	0.360	0.360	330,445
2023-11-16	0.360	0.360	0.350	0.355	0.355	12,464
2023-11-15	0.380	0.380	0.345	0.355	0.355	117,550
2023-11-14	0.360	0.390	0.360	0.380	0.380	331,910
2023-11-13	0.370	0.370	0.365	0.370	0.370	31,673
2023-11-10	0.365	0.365	0.350	0.350	0.350	4,200
2023-11-09	0.375	0.375	0.370	0.370	0.370	12,100
2023-11-08	0.370	0.375	0.370	0.375	0.375	26,250
2023-11-07	0.370	0.385	0.360	0.375	0.375	63,400
2023-11-06	0.385	0.385	0.375	0.375	0.375	132,200
2023-11-03	0.375	0.375	0.375	0.375	0.375	15,337
2023-11-02	0.365	0.370	0.350	0.350	0.350	91,000
2023-11-01	0.350	0.360	0.330	0.330	0.330	157,148
2023-10-31	0.295	0.330	0.295	0.330	0.330	31,570
2023-10-30	0.310	0.355	0.305	0.305	0.305	8,000
2023-10-27	0.330	0.330	0.315	0.325	0.325	109,000
2023-10-26	0.355	0.360	0.340	0.340	0.340	35,100
2023-10-25	0.340	0.340	0.340	0.340	0.340	17,000
2023-10-24	0.355	0.355	0.335	0.335	0.335	164,550
2023-10-23	0.370	0.370	0.370	0.370	0.370	1,000
2023-10-20	0.370	0.370	0.370	0.370	0.370	0
2023-10-19	0.390	0.390	0.370	0.370	0.370	72,000
2023-10-18	0.365	0.365	0.350	0.350	0.350	63,700
2023-10-17	0.350	0.350	0.340	0.350	0.350	65,500
2023-10-16	0.350	0.355	0.350	0.350	0.350	21,500
2023-10-13	0.370	0.385	0.370	0.385	0.385	31,500
2023-10-12	0.360	0.360	0.345	0.345	0.345	3,500
2023-10-11	0.360	0.370	0.350	0.360	0.360	50,800
2023-10-10	0.395	0.395	0.395	0.395	0.395	10,890
2023-10-06	0.385	0.385	0.385	0.385	0.385	15,500
2023-10-05	0.360	0.360	0.360	0.360	0.360	17,900
2023-10-04	0.385	0.390	0.360	0.360	0.360	151,129
2023-10-03	0.395	0.395	0.375	0.375	0.375	24,750
2023-10-02	0.380	0.380	0.380	0.380	0.380	0
2023-09-29	0.405	0.405	0.380	0.380	0.380	48,000
2023-09-28	0.360	0.360	0.360	0.360	0.360	1,000
2023-09-27	0.370	0.370	0.370	0.370	0.370	36,115
2023-09-26	0.370	0.370	0.370	0.370	0.370	500
2023-09-25	0.390	0.390	0.375	0.375	0.375	104,153
2023-09-22	0.390	0.390	0.390	0.390	0.390	0
2023-09-21	0.410	0.410	0.390	0.390	0.390	107,500
2023-09-20	0.380	0.410	0.380	0.410	0.410	31,500
2023-09-19	0.400	0.410	0.400	0.410	0.410	1,600
2023-09-18	0.375	0.400	0.375	0.400	0.400	4,000
2023-09-15	0.390	0.390	0.390	0.390	0.390	37,000
2023-09-14	0.370	0.390	0.370	0.390	0.390	52,050
2023-09-13	0.375	0.380	0.370	0.380	0.380	15,000
2023-09-12	0.400	0.400	0.380	0.385	0.385	134,500

← NewerPage 13 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.