Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.590	0.610	0.590	0.610	0.610	40,250
2022-04-04	0.600	0.620	0.590	0.610	0.610	61,998
2022-04-01	0.600	0.600	0.560	0.590	0.590	9,175
2022-03-31	0.540	0.620	0.540	0.600	0.600	284,866
2022-03-30	0.510	0.530	0.500	0.530	0.530	92,504
2022-03-29	0.550	0.550	0.510	0.510	0.510	128,618
2022-03-28	0.580	0.590	0.560	0.560	0.560	31,510
2022-03-25	0.600	0.600	0.590	0.590	0.590	39,421
2022-03-24	0.580	0.620	0.580	0.620	0.620	70,558
2022-03-23	0.560	0.590	0.560	0.580	0.580	85,000
2022-03-22	0.550	0.570	0.550	0.570	0.570	18,611
2022-03-21	0.520	0.560	0.520	0.550	0.550	85,000
2022-03-18	0.500	0.520	0.500	0.520	0.520	29,992
2022-03-17	0.490	0.500	0.470	0.500	0.500	58,949
2022-03-16	0.480	0.485	0.470	0.485	0.485	22,040
2022-03-15	0.485	0.485	0.480	0.480	0.480	8,881
2022-03-14	0.520	0.520	0.470	0.470	0.470	56,623
2022-03-11	0.530	0.540	0.500	0.510	0.510	110,791
2022-03-10	0.530	0.530	0.510	0.520	0.520	47,904
2022-03-09	0.530	0.550	0.520	0.530	0.530	52,919
2022-03-08	0.550	0.590	0.550	0.550	0.550	177,094
2022-03-07	0.540	0.560	0.500	0.510	0.510	198,793
2022-03-04	0.500	0.540	0.500	0.520	0.520	119,210
2022-03-03	0.500	0.500	0.500	0.500	0.500	10,500
2022-03-02	0.495	0.500	0.495	0.500	0.500	22,843
2022-03-01	0.495	0.500	0.495	0.500	0.500	16,900
2022-02-28	0.480	0.485	0.470	0.485	0.485	19,870
2022-02-25	0.500	0.500	0.500	0.500	0.500	0
2022-02-24	0.475	0.500	0.475	0.500	0.500	107,815
2022-02-23	0.500	0.520	0.480	0.480	0.480	34,575
2022-02-22	0.500	0.540	0.490	0.490	0.490	47,350
2022-02-18	0.470	0.500	0.470	0.500	0.500	14,164
2022-02-17	0.490	0.550	0.490	0.510	0.510	70,000
2022-02-16	0.450	0.470	0.430	0.470	0.470	101,504
2022-02-15	0.450	0.475	0.440	0.440	0.440	24,560
2022-02-14	0.435	0.490	0.435	0.450	0.450	83,481
2022-02-11	0.405	0.435	0.390	0.435	0.435	23,100
2022-02-10	0.420	0.420	0.420	0.420	0.420	1,900
2022-02-09	0.435	0.435	0.400	0.400	0.400	16,100
2022-02-08	0.430	0.430	0.430	0.430	0.430	3,000
2022-02-07	0.435	0.435	0.405	0.405	0.405	10,505
2022-02-04	0.430	0.435	0.430	0.435	0.435	6,500
2022-02-03	0.430	0.430	0.430	0.430	0.430	9,801
2022-02-02	0.440	0.440	0.425	0.430	0.430	30,500
2022-02-01	0.415	0.415	0.415	0.415	0.415	980
2022-01-31	0.400	0.425	0.390	0.405	0.405	103,300
2022-01-28	0.445	0.445	0.400	0.420	0.420	112,922
2022-01-27	0.470	0.470	0.430	0.445	0.445	160,179
2022-01-26	0.500	0.500	0.470	0.475	0.475	44,655
2022-01-25	0.500	0.500	0.490	0.500	0.500	6,502
2022-01-24	0.560	0.560	0.480	0.500	0.500	37,147
2022-01-21	0.510	0.550	0.495	0.550	0.550	47,750
2022-01-20	0.540	0.540	0.510	0.510	0.510	39,980
2022-01-19	0.460	0.520	0.460	0.520	0.520	194,490
2022-01-18	0.460	0.460	0.460	0.460	0.460	1,000
2022-01-17	0.460	0.460	0.460	0.460	0.460	3,400
2022-01-14	0.460	0.460	0.455	0.460	0.460	49,231
2022-01-13	0.460	0.480	0.460	0.480	0.480	7,134
2022-01-12	0.475	0.480	0.465	0.480	0.480	21,500
2022-01-11	0.460	0.480	0.455	0.470	0.470	26,147

← NewerPage 20 of 21 · 1,260 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.