Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.700	1.780	1.650	1.780	1.780	203,100
2026-04-24	1.620	1.720	1.580	1.720	1.720	272,000
2026-04-23	1.670	1.670	1.590	1.590	1.590	207,500
2026-04-22	1.660	1.690	1.630	1.660	1.660	78,600
2026-04-21	1.730	1.730	1.590	1.590	1.590	354,200
2026-04-20	1.730	1.750	1.650	1.750	1.750	192,200
2026-04-17	1.730	1.810	1.730	1.730	1.730	289,000
2026-04-16	1.710	1.760	1.670	1.720	1.720	172,300
2026-04-15	1.770	1.820	1.700	1.740	1.740	309,000
2026-04-14	1.720	1.850	1.720	1.790	1.790	429,900
2026-04-13	1.750	1.790	1.690	1.765	1.765	145,900
2026-04-10	1.900	1.900	1.800	1.830	1.830	163,700
2026-04-09	1.870	1.890	1.800	1.890	1.890	122,300
2026-04-08	1.990	1.990	1.840	1.890	1.890	192,400
2026-04-07	1.780	1.860	1.720	1.840	1.840	342,300
2026-04-06	1.820	1.850	1.740	1.850	1.850	168,600
2026-04-02	1.750	1.870	1.680	1.810	1.810	428,000
2026-04-01	1.880	1.900	1.780	1.830	1.830	176,900
2026-03-31	1.740	1.905	1.670	1.770	1.770	285,700
2026-03-30	1.800	1.800	1.630	1.660	1.660	258,400
2026-03-27	1.560	1.760	1.550	1.720	1.720	434,800
2026-03-26	1.650	1.670	1.550	1.550	1.550	250,000
2026-03-25	1.710	1.730	1.620	1.690	1.690	364,400
2026-03-24	1.480	1.620	1.410	1.560	1.560	206,800
2026-03-23	1.450	1.520	1.390	1.440	1.440	407,100
2026-03-20	1.450	1.470	1.320	1.370	1.370	336,600
2026-03-19	1.370	1.400	1.320	1.400	1.400	455,100
2026-03-18	1.580	1.620	1.460	1.490	1.490	514,600
2026-03-17	1.640	1.660	1.560	1.620	1.620	283,600
2026-03-16	1.630	1.710	1.580	1.650	1.650	589,100
2026-03-13	1.800	1.810	1.660	1.710	1.710	338,716
2026-03-12	1.880	1.880	1.780	1.820	1.820	189,800
2026-03-11	1.960	1.980	1.830	1.880	1.880	246,600
2026-03-10	1.950	2.040	1.950	1.990	1.990	266,299
2026-03-09	1.880	1.930	1.780	1.910	1.910	263,846
2026-03-06	1.990	2.000	1.880	1.950	1.950	263,900
2026-03-05	2.100	2.100	1.910	2.000	2.000	316,600
2026-03-04	2.080	2.120	2.040	2.090	2.090	397,900
2026-03-03	2.200	2.200	1.990	2.050	2.050	563,000
2026-03-02	2.420	2.420	2.200	2.280	2.280	444,800
2026-02-27	2.360	2.420	2.200	2.400	2.400	365,200
2026-02-26	2.240	2.310	2.150	2.265	2.265	236,200
2026-02-25	2.220	2.290	2.200	2.210	2.210	459,200
2026-02-24	2.220	2.220	2.120	2.160	2.160	371,700
2026-02-23	2.350	2.390	2.210	2.240	2.240	257,700
2026-02-20	2.310	2.340	2.240	2.320	2.320	453,300
2026-02-19	2.330	2.330	2.230	2.250	2.250	179,900
2026-02-18	2.350	2.380	2.250	2.260	2.260	541,800
2026-02-17	2.360	2.510	2.260	2.340	2.340	1,417,800
2026-02-13	2.170	2.200	2.140	2.180	2.180	245,500
2026-02-12	2.340	2.340	2.130	2.130	2.130	478,300
2026-02-11	2.400	2.450	2.270	2.370	2.370	250,200
2026-02-10	2.300	2.340	2.240	2.330	2.330	280,300
2026-02-09	2.280	2.400	2.270	2.320	2.320	738,800
2026-02-06	2.100	2.270	2.100	2.180	2.180	601,900
2026-02-05	2.260	2.290	2.040	2.120	2.120	515,900
2026-02-04	2.660	2.660	2.330	2.390	2.390	493,500
2026-02-03	2.610	2.730	2.440	2.670	2.670	757,000
2026-02-02	2.200	2.470	2.200	2.380	2.380	908,400
2026-01-30	2.350	2.510	2.280	2.350	2.350	926,500

← NewerPage 3 of 5 · 251 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.