Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.470	0.470	0.455	0.455	0.455	16,000
2022-01-07	0.480	0.480	0.470	0.470	0.470	12,500
2022-01-06	0.500	0.500	0.485	0.490	0.490	37,400
2022-01-05	0.510	0.510	0.510	0.510	0.510	2,000
2022-01-04	0.520	0.520	0.510	0.510	0.510	16,707
2021-12-31	0.500	0.500	0.500	0.500	0.500	0
2021-12-30	0.500	0.500	0.500	0.500	0.500	6,500
2021-12-29	0.475	0.500	0.475	0.500	0.500	29,984
2021-12-24	0.475	0.480	0.475	0.480	0.480	8,500
2021-12-23	0.460	0.460	0.450	0.460	0.460	64,782
2021-12-22	0.460	0.470	0.455	0.455	0.455	13,832
2021-12-21	0.480	0.480	0.465	0.465	0.465	36,000
2021-12-20	0.480	0.480	0.470	0.475	0.475	13,500
2021-12-17	0.475	0.500	0.470	0.500	0.500	14,065
2021-12-16	0.510	0.510	0.465	0.490	0.490	29,558
2021-12-15	0.495	0.520	0.480	0.520	0.520	11,221
2021-12-14	0.495	0.520	0.495	0.495	0.495	45,000
2021-12-13	0.495	0.510	0.495	0.510	0.510	21,000
2021-12-10	0.495	0.495	0.495	0.495	0.495	335,318
2021-12-09	0.480	0.495	0.460	0.495	0.495	51,749
2021-12-08	0.495	0.500	0.495	0.495	0.495	86,778
2021-12-07	0.510	0.510	0.490	0.490	0.490	8,500
2021-12-06	0.495	0.520	0.495	0.520	0.520	11,855
2021-12-03	0.465	0.465	0.465	0.465	0.465	1,500
2021-12-02	0.490	0.490	0.490	0.490	0.490	2,000
2021-12-01	0.510	0.510	0.465	0.465	0.465	64,096
2021-11-30	0.520	0.530	0.500	0.500	0.500	40,500
2021-11-29	0.530	0.530	0.510	0.530	0.530	22,311
2021-11-26	0.510	0.520	0.510	0.510	0.510	12,146
2021-11-25	0.520	0.520	0.500	0.500	0.500	66,000
2021-11-24	0.520	0.520	0.520	0.520	0.520	0
2021-11-23	0.520	0.520	0.510	0.520	0.520	95,721
2021-11-22	0.550	0.550	0.530	0.530	0.530	4,850
2021-11-19	0.580	0.580	0.560	0.560	0.560	41,650
2021-11-18	0.590	0.590	0.570	0.570	0.570	17,508
2021-11-17	0.550	0.620	0.550	0.580	0.580	120,963
2021-11-16	0.540	0.540	0.520	0.540	0.540	89,965
2021-11-15	0.550	0.550	0.520	0.520	0.520	44,294
2021-11-12	0.580	0.600	0.540	0.540	0.540	122,821
2021-11-11	0.600	0.630	0.570	0.600	0.600	91,241
2021-11-10	0.530	0.600	0.520	0.590	0.590	168,418
2021-11-09	0.520	0.530	0.520	0.530	0.530	72,380
2021-11-08	0.510	0.510	0.500	0.510	0.510	158,822
2021-11-05	0.530	0.530	0.500	0.510	0.510	53,923
2021-11-04	0.500	0.530	0.500	0.530	0.530	57,600
2021-11-03	0.495	0.500	0.480	0.500	0.500	17,889
2021-11-02	0.500	0.520	0.490	0.500	0.500	66,274
2021-11-01	0.510	0.540	0.500	0.520	0.520	40,187
2021-10-29	0.520	0.520	0.500	0.500	0.500	229,730
2021-10-28	0.540	0.540	0.510	0.520	0.520	314,609
2021-10-27	0.550	0.590	0.530	0.540	0.540	319,959
2021-10-26	0.540	0.640	0.540	0.540	0.540	534,546
2021-10-25	0.475	0.540	0.475	0.530	0.530	376,726
2021-10-22	0.480	0.495	0.480	0.495	0.495	105,500
2021-10-21	0.480	0.495	0.480	0.495	0.495	27,895

← NewerPage 21 of 21 · 1,255 trading days

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.