Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.405	0.405	0.400	0.400	0.400	12,000
2023-09-08	0.415	0.415	0.410	0.410	0.410	19,060
2023-09-07	0.420	0.420	0.410	0.415	0.415	43,000
2023-09-06	0.420	0.420	0.400	0.410	0.410	58,170
2023-09-05	0.450	0.450	0.415	0.415	0.415	109,500
2023-09-01	0.450	0.490	0.450	0.470	0.470	188,833
2023-08-31	0.400	0.445	0.400	0.440	0.440	69,333
2023-08-30	0.410	0.410	0.410	0.410	0.410	6,636
2023-08-29	0.415	0.415	0.410	0.410	0.410	53,000
2023-08-28	0.440	0.440	0.430	0.430	0.430	52,350
2023-08-25	0.455	0.455	0.455	0.455	0.455	3,000
2023-08-24	0.450	0.450	0.450	0.450	0.450	65,517
2023-08-23	0.445	0.450	0.420	0.445	0.445	24,672
2023-08-22	0.440	0.440	0.440	0.440	0.440	550
2023-08-21	0.450	0.450	0.435	0.445	0.445	159,609
2023-08-18	0.435	0.490	0.435	0.445	0.445	337,170
2023-08-17	0.410	0.440	0.400	0.400	0.400	47,506
2023-08-16	0.420	0.435	0.390	0.390	0.390	10,600
2023-08-15	0.415	0.415	0.415	0.415	0.415	1,000
2023-08-14	0.410	0.410	0.410	0.410	0.410	7,988
2023-08-11	0.450	0.450	0.450	0.450	0.450	0
2023-08-10	0.450	0.450	0.450	0.450	0.450	0
2023-08-09	0.410	0.450	0.410	0.450	0.450	126,442
2023-08-08	0.380	0.430	0.370	0.430	0.430	193,390
2023-08-04	0.390	0.390	0.390	0.390	0.390	21,841
2023-08-03	0.375	0.430	0.375	0.390	0.390	72,423
2023-08-02	0.385	0.385	0.375	0.375	0.375	100,142
2023-08-01	0.395	0.395	0.385	0.390	0.390	78,800
2023-07-31	0.400	0.410	0.400	0.410	0.410	75,511
2023-07-28	0.395	0.405	0.395	0.405	0.405	10,500
2023-07-27	0.395	0.405	0.395	0.395	0.395	55,500
2023-07-26	0.395	0.395	0.395	0.395	0.395	3,800
2023-07-25	0.400	0.400	0.400	0.400	0.400	28,000
2023-07-24	0.400	0.400	0.390	0.390	0.390	40,000
2023-07-21	0.395	0.400	0.395	0.400	0.400	60,000
2023-07-20	0.420	0.420	0.400	0.400	0.400	22,100
2023-07-19	0.395	0.420	0.395	0.420	0.420	233,000
2023-07-18	0.415	0.415	0.390	0.405	0.405	48,000
2023-07-17	0.400	0.410	0.400	0.405	0.405	40,053
2023-07-14	0.390	0.390	0.380	0.390	0.390	46,000
2023-07-13	0.390	0.425	0.390	0.410	0.410	140,538
2023-07-12	0.390	0.390	0.390	0.390	0.390	5,500
2023-07-11	0.390	0.390	0.390	0.390	0.390	3,300
2023-07-10	0.390	0.390	0.390	0.390	0.390	0
2023-07-07	0.410	0.410	0.390	0.390	0.390	13,632
2023-07-06	0.400	0.410	0.390	0.405	0.405	68,556
2023-07-05	0.420	0.420	0.420	0.420	0.420	1,000
2023-07-04	0.395	0.425	0.395	0.425	0.425	34,583
2023-06-30	0.400	0.420	0.400	0.420	0.420	123,140
2023-06-29	0.425	0.425	0.400	0.400	0.400	46,740
2023-06-28	0.420	0.420	0.415	0.415	0.415	13,925
2023-06-27	0.430	0.445	0.430	0.430	0.430	18,600
2023-06-26	0.445	0.460	0.445	0.460	0.460	27,110
2023-06-23	0.420	0.440	0.420	0.440	0.440	17,839
2023-06-22	0.440	0.440	0.410	0.410	0.410	45,400
2023-06-21	0.440	0.440	0.420	0.440	0.440	94,000
2023-06-20	0.440	0.450	0.420	0.440	0.440	94,303
2023-06-19	0.455	0.455	0.435	0.440	0.440	26,670
2023-06-16	0.420	0.450	0.420	0.440	0.440	15,500
2023-06-15	0.430	0.435	0.430	0.435	0.435	95,291

← NewerPage 14 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.