Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.350	1.410	1.330	1.340	1.340	373,600
2026-07-21	1.360	1.360	1.280	1.340	1.340	814,400
2026-07-20	1.300	1.330	1.270	1.280	1.280	153,000
2026-07-17	1.350	1.390	1.280	1.280	1.280	102,800
2026-07-16	1.400	1.410	1.310	1.410	1.410	149,300
2026-07-15	1.420	1.430	1.340	1.350	1.350	199,500
2026-07-14	1.420	1.450	1.350	1.400	1.400	316,700
2026-07-13	1.340	1.420	1.315	1.420	1.420	458,000
2026-07-10	1.430	1.450	1.370	1.370	1.370	368,600
2026-07-09	1.420	1.440	1.390	1.430	1.430	93,500
2026-07-08	1.420	1.420	1.335	1.380	1.380	183,800
2026-07-07	1.510	1.510	1.410	1.430	1.430	188,000
2026-07-06	1.610	1.610	1.510	1.550	1.550	114,700
2026-07-03	1.610	1.610	1.550	1.570	1.570	52,200
2026-07-02	1.460	1.630	1.440	1.540	1.540	308,600
2026-06-30	1.420	1.490	1.390	1.430	1.430	352,200
2026-06-29	1.510	1.510	1.370	1.400	1.400	459,600
2026-06-26	1.500	1.530	1.480	1.510	1.510	251,200
2026-06-25	1.540	1.550	1.460	1.480	1.480	270,700
2026-06-24	1.550	1.680	1.480	1.480	1.480	426,600
2026-06-23	1.650	1.720	1.580	1.680	1.680	275,800
2026-06-22	1.670	1.750	1.620	1.650	1.650	155,200
2026-06-19	1.700	1.740	1.690	1.720	1.720	73,000
2026-06-18	1.780	1.840	1.660	1.760	1.760	272,900
2026-06-17	1.910	1.910	1.800	1.870	1.870	151,900
2026-06-16	1.860	1.930	1.840	1.900	1.900	86,800
2026-06-15	1.940	1.960	1.870	1.880	1.880	118,600
2026-06-12	1.700	1.900	1.630	1.900	1.900	240,500
2026-06-11	1.600	1.700	1.600	1.680	1.680	280,300
2026-06-10	1.560	1.650	1.550	1.610	1.610	260,800
2026-06-09	1.630	1.700	1.560	1.560	1.560	193,600
2026-06-08	1.770	1.790	1.590	1.630	1.630	172,900
2026-06-05	1.720	1.880	1.580	1.610	1.610	201,400
2026-06-04	1.800	1.830	1.740	1.770	1.770	162,200
2026-06-03	1.850	1.850	1.740	1.740	1.740	276,800
2026-06-02	1.970	1.990	1.920	1.930	1.930	83,100
2026-06-01	2.010	2.020	1.950	1.950	1.950	123,700
2026-05-29	2.040	2.100	1.985	2.040	2.040	265,900
2026-05-28	2.030	2.140	2.000	2.140	2.140	275,600
2026-05-27	2.160	2.240	2.140	2.140	2.140	185,700
2026-05-26	2.260	2.290	2.130	2.290	2.290	171,700
2026-05-25	2.290	2.290	2.140	2.260	2.260	118,400
2026-05-22	1.990	2.230	1.950	2.190	2.190	384,000
2026-05-21	1.960	2.005	1.930	1.980	1.980	212,100
2026-05-20	1.900	1.990	1.880	1.960	1.960	202,200
2026-05-19	1.950	2.000	1.870	1.890	1.890	382,800
2026-05-15	2.060	2.170	1.930	2.150	2.150	1,034,100
2026-05-14	2.270	2.270	2.140	2.260	2.260	463,200
2026-05-13	2.240	2.360	2.190	2.260	2.260	365,900
2026-05-12	2.150	2.360	2.040	2.290	2.290	747,800
2026-05-11	2.100	2.150	2.000	2.150	2.150	522,800
2026-05-08	1.900	2.070	1.900	2.070	2.070	581,800
2026-05-07	1.850	1.920	1.800	1.810	1.810	250,500
2026-05-06	1.680	1.800	1.660	1.750	1.750	437,600
2026-05-05	1.680	1.720	1.610	1.620	1.620	259,600
2026-05-04	1.700	1.720	1.640	1.700	1.700	260,000
2026-05-01	1.740	1.740	1.660	1.690	1.690	119,400
2026-04-30	1.730	1.730	1.650	1.680	1.680	269,400
2026-04-29	1.690	1.700	1.640	1.670	1.670	107,800
2026-04-28	1.670	1.710	1.610	1.670	1.670	251,700

← NewerPage 2 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.