Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.740	0.740	0.740	0.740	0.740	0
2022-06-29	0.740	0.740	0.740	0.740	0.740	0
2022-06-28	0.740	0.740	0.740	0.740	0.740	0
2022-06-27	0.740	0.740	0.740	0.740	0.740	0
2022-06-24	0.740	0.740	0.740	0.740	0.740	0
2022-06-23	0.740	0.740	0.740	0.740	0.740	0
2022-06-22	0.740	0.740	0.740	0.740	0.740	0
2022-06-21	0.740	0.740	0.740	0.740	0.740	0
2022-06-20	0.740	0.740	0.740	0.740	0.740	0
2022-06-17	0.740	0.740	0.740	0.740	0.740	0
2022-06-16	0.740	0.740	0.740	0.740	0.740	0
2022-06-15	0.740	0.740	0.740	0.740	0.740	0
2022-06-14	0.740	0.740	0.740	0.740	0.740	0
2022-06-13	0.740	0.740	0.740	0.740	0.740	0
2022-06-10	0.740	0.740	0.740	0.740	0.740	0
2022-06-09	0.740	0.740	0.740	0.740	0.740	0
2022-06-08	0.740	0.740	0.740	0.740	0.740	0
2022-06-07	0.740	0.740	0.740	0.740	0.740	0
2022-06-06	0.740	0.740	0.740	0.740	0.740	0
2022-06-03	0.740	0.740	0.740	0.740	0.740	0
2022-06-02	0.740	0.740	0.740	0.740	0.740	0
2022-06-01	0.740	0.740	0.740	0.740	0.740	0
2022-05-31	0.740	0.740	0.740	0.740	0.740	0
2022-05-30	0.740	0.740	0.740	0.740	0.740	0
2022-05-27	0.740	0.740	0.740	0.740	0.740	0
2022-05-26	0.740	0.740	0.740	0.740	0.740	0
2022-05-25	0.740	0.740	0.740	0.740	0.740	0
2022-05-24	0.650	0.740	0.610	0.740	0.740	223,589
2022-05-20	0.550	0.650	0.540	0.650	0.650	130,070
2022-05-19	0.500	0.550	0.500	0.550	0.550	30,840
2022-05-18	0.540	0.550	0.510	0.510	0.510	12,601
2022-05-17	0.550	0.560	0.510	0.550	0.550	16,096
2022-05-16	0.550	0.550	0.550	0.550	0.550	6,413
2022-05-13	0.530	0.570	0.530	0.570	0.570	33,239
2022-05-12	0.550	0.570	0.540	0.560	0.560	18,400
2022-05-11	0.530	0.540	0.520	0.520	0.520	21,050
2022-05-10	0.570	0.570	0.520	0.520	0.520	70,968
2022-05-09	0.630	0.630	0.550	0.550	0.550	56,730
2022-05-06	0.660	0.680	0.650	0.670	0.670	180,026
2022-05-05	0.620	0.670	0.600	0.650	0.650	215,684
2022-05-04	0.600	0.630	0.600	0.620	0.620	68,700
2022-05-03	0.570	0.610	0.570	0.610	0.610	155,150
2022-05-02	0.570	0.570	0.560	0.570	0.570	4,134
2022-04-29	0.580	0.590	0.560	0.560	0.560	16,505
2022-04-28	0.610	0.610	0.550	0.550	0.550	69,000
2022-04-27	0.620	0.620	0.600	0.600	0.600	105,000
2022-04-26	0.660	0.660	0.610	0.610	0.610	75,290
2022-04-25	0.660	0.660	0.650	0.650	0.650	165,182
2022-04-22	0.700	0.700	0.670	0.680	0.680	195,586
2022-04-21	0.720	0.720	0.670	0.670	0.670	75,814
2022-04-20	0.700	0.750	0.700	0.710	0.710	193,391
2022-04-19	0.640	0.700	0.630	0.690	0.690	170,046
2022-04-18	0.640	0.650	0.640	0.640	0.640	38,272
2022-04-14	0.660	0.660	0.630	0.640	0.640	36,105
2022-04-13	0.640	0.670	0.630	0.650	0.650	91,200
2022-04-12	0.630	0.650	0.630	0.640	0.640	30,954
2022-04-11	0.650	0.650	0.630	0.630	0.630	100,507
2022-04-08	0.620	0.640	0.610	0.630	0.630	84,556
2022-04-07	0.600	0.610	0.590	0.610	0.610	73,847
2022-04-06	0.590	0.610	0.590	0.600	0.600	70,200

← NewerPage 19 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.