Sierra Madre Gold and Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2.780 | 2.790 | 2.420 | 2.550 | 2.550 | 965,400 |
| 2026-01-28 | 2.800 | 2.880 | 2.650 | 2.730 | 2.730 | 679,400 |
| 2026-01-27 | 2.860 | 2.920 | 2.680 | 2.910 | 2.910 | 810,500 |
| 2026-01-26 | 3.100 | 3.250 | 2.770 | 2.860 | 2.860 | 1,383,700 |
| 2026-01-23 | 2.750 | 3.090 | 2.690 | 3.090 | 3.090 | 1,484,800 |
| 2026-01-22 | 2.710 | 2.820 | 2.530 | 2.700 | 2.700 | 1,054,800 |
| 2026-01-21 | 2.900 | 2.930 | 2.510 | 2.640 | 2.640 | 1,737,400 |
| 2026-01-20 | 3.230 | 3.250 | 2.620 | 2.700 | 2.700 | 1,833,600 |
| 2026-01-19 | 2.770 | 3.130 | 2.770 | 3.000 | 3.000 | 1,781,370 |
| 2026-01-16 | 2.500 | 2.630 | 2.410 | 2.580 | 2.580 | 1,223,126 |
| 2026-01-15 | 2.320 | 2.510 | 2.240 | 2.410 | 2.410 | 1,134,223 |
| 2026-01-14 | 2.240 | 2.340 | 2.220 | 2.310 | 2.310 | 1,107,375 |
| 2026-01-13 | 2.110 | 2.140 | 2.020 | 2.100 | 2.100 | 804,512 |
| 2026-01-12 | 2.170 | 2.190 | 1.980 | 2.040 | 2.040 | 1,217,662 |
| 2026-01-09 | 1.950 | 2.100 | 1.920 | 1.970 | 1.970 | 1,442,368 |
| 2026-01-08 | 1.800 | 1.910 | 1.680 | 1.910 | 1.910 | 1,122,068 |
| 2026-01-07 | 1.780 | 1.810 | 1.740 | 1.810 | 1.810 | 872,693 |
| 2026-01-06 | 1.920 | 1.920 | 1.780 | 1.870 | 1.870 | 560,233 |
| 2026-01-05 | 1.920 | 1.950 | 1.700 | 1.820 | 1.820 | 2,773,958 |
| 2026-01-02 | 1.770 | 1.800 | 1.660 | 1.710 | 1.710 | 316,625 |
| 2025-12-31 | 1.680 | 1.800 | 1.680 | 1.710 | 1.710 | 235,919 |
| 2025-12-30 | 1.780 | 1.820 | 1.710 | 1.800 | 1.800 | 447,093 |
| 2025-12-29 | 1.780 | 1.780 | 1.650 | 1.750 | 1.750 | 620,901 |
| 2025-12-24 | 1.810 | 1.810 | 1.720 | 1.790 | 1.790 | 227,273 |
| 2025-12-23 | 1.690 | 1.825 | 1.660 | 1.810 | 1.810 | 1,395,522 |
| 2025-12-22 | 1.620 | 1.700 | 1.600 | 1.610 | 1.610 | 1,367,357 |
| 2025-12-19 | 1.730 | 1.780 | 1.250 | 1.390 | 1.390 | 2,862,685 |
| 2025-12-18 | 1.480 | 1.700 | 1.430 | 1.670 | 1.670 | 2,368,318 |
| 2025-12-17 | 1.550 | 1.550 | 1.460 | 1.480 | 1.480 | 440,742 |
| 2025-12-16 | 1.580 | 1.590 | 1.520 | 1.530 | 1.530 | 236,223 |
| 2025-12-15 | 1.530 | 1.590 | 1.480 | 1.580 | 1.580 | 413,092 |
| 2025-12-12 | 1.550 | 1.550 | 1.430 | 1.460 | 1.460 | 546,451 |
| 2025-12-11 | 1.560 | 1.590 | 1.510 | 1.540 | 1.540 | 838,803 |
| 2025-12-10 | 1.480 | 1.540 | 1.400 | 1.510 | 1.510 | 344,815 |
| 2025-12-09 | 1.450 | 1.470 | 1.390 | 1.440 | 1.440 | 383,473 |
| 2025-12-08 | 1.480 | 1.490 | 1.380 | 1.410 | 1.410 | 419,202 |
| 2025-12-05 | 1.320 | 1.430 | 1.320 | 1.420 | 1.420 | 261,955 |
| 2025-12-04 | 1.350 | 1.360 | 1.320 | 1.340 | 1.340 | 178,637 |
| 2025-12-03 | 1.310 | 1.360 | 1.260 | 1.330 | 1.330 | 604,998 |
| 2025-12-02 | 1.290 | 1.310 | 1.200 | 1.310 | 1.310 | 241,052 |
| 2025-12-01 | 1.260 | 1.310 | 1.220 | 1.270 | 1.270 | 509,578 |
| 2025-11-28 | 1.180 | 1.250 | 1.180 | 1.230 | 1.230 | 268,861 |
| 2025-11-27 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 60,096 |
| 2025-11-26 | 1.160 | 1.200 | 1.140 | 1.200 | 1.200 | 267,711 |
| 2025-11-25 | 1.150 | 1.170 | 1.130 | 1.140 | 1.140 | 397,812 |
| 2025-11-24 | 1.060 | 1.150 | 1.060 | 1.120 | 1.120 | 509,485 |
| 2025-11-21 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 274,702 |
| 2025-11-20 | 1.180 | 1.210 | 1.080 | 1.080 | 1.080 | 297,175 |
| 2025-11-19 | 1.190 | 1.190 | 1.080 | 1.150 | 1.150 | 509,131 |
| 2025-11-18 | 1.100 | 1.140 | 1.070 | 1.120 | 1.120 | 122,438 |
| 2025-11-17 | 1.170 | 1.170 | 1.080 | 1.100 | 1.100 | 187,065 |
| 2025-11-14 | 1.050 | 1.160 | 1.030 | 1.100 | 1.100 | 216,070 |
| 2025-11-13 | 1.210 | 1.210 | 1.110 | 1.110 | 1.110 | 164,941 |
| 2025-11-12 | 1.120 | 1.230 | 1.120 | 1.210 | 1.210 | 618,457 |
| 2025-11-11 | 1.180 | 1.180 | 1.070 | 1.110 | 1.110 | 303,452 |
| 2025-11-10 | 1.190 | 1.200 | 1.120 | 1.140 | 1.140 | 411,069 |
| 2025-11-07 | 1.080 | 1.080 | 1.010 | 1.070 | 1.070 | 312,874 |
| 2025-11-06 | 1.110 | 1.160 | 1.040 | 1.070 | 1.070 | 330,181 |
| 2025-11-05 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 328,574 |
| 2025-11-04 | 1.220 | 1.220 | 1.100 | 1.150 | 1.150 | 572,179 |
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.