Sierra Madre Gold and Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.280 | 1.300 | 1.220 | 1.260 | 1.260 | 400,043 |
| 2025-10-31 | 1.350 | 1.350 | 1.260 | 1.270 | 1.270 | 218,108 |
| 2025-10-30 | 1.340 | 1.370 | 1.310 | 1.360 | 1.360 | 153,089 |
| 2025-10-29 | 1.400 | 1.400 | 1.275 | 1.280 | 1.280 | 323,841 |
| 2025-10-28 | 1.220 | 1.300 | 1.220 | 1.280 | 1.280 | 177,338 |
| 2025-10-27 | 1.390 | 1.400 | 1.225 | 1.250 | 1.250 | 475,830 |
| 2025-10-24 | 1.410 | 1.420 | 1.340 | 1.390 | 1.390 | 359,146 |
| 2025-10-23 | 1.450 | 1.460 | 1.340 | 1.340 | 1.340 | 145,743 |
| 2025-10-22 | 1.280 | 1.360 | 1.250 | 1.330 | 1.330 | 393,928 |
| 2025-10-21 | 1.440 | 1.440 | 1.300 | 1.300 | 1.300 | 1,175,417 |
| 2025-10-20 | 1.550 | 1.600 | 1.470 | 1.520 | 1.520 | 507,560 |
| 2025-10-17 | 1.550 | 1.570 | 1.370 | 1.380 | 1.380 | 602,626 |
| 2025-10-16 | 1.550 | 1.600 | 1.500 | 1.570 | 1.570 | 347,438 |
| 2025-10-15 | 1.520 | 1.550 | 1.470 | 1.540 | 1.540 | 148,798 |
| 2025-10-14 | 1.460 | 1.570 | 1.460 | 1.480 | 1.480 | 399,546 |
| 2025-10-10 | 1.370 | 1.480 | 1.370 | 1.480 | 1.480 | 488,941 |
| 2025-10-09 | 1.440 | 1.460 | 1.350 | 1.350 | 1.350 | 497,488 |
| 2025-10-08 | 1.330 | 1.520 | 1.330 | 1.420 | 1.420 | 2,162,653 |
| 2025-10-07 | 1.350 | 1.360 | 1.260 | 1.310 | 1.310 | 168,643 |
| 2025-10-06 | 1.400 | 1.410 | 1.300 | 1.350 | 1.350 | 301,755 |
| 2025-10-03 | 1.390 | 1.420 | 1.340 | 1.400 | 1.400 | 147,221 |
| 2025-10-02 | 1.350 | 1.390 | 1.250 | 1.350 | 1.350 | 283,663 |
| 2025-10-01 | 1.370 | 1.390 | 1.265 | 1.330 | 1.330 | 633,560 |
| 2025-09-30 | 1.150 | 1.280 | 1.150 | 1.280 | 1.280 | 309,076 |
| 2025-09-29 | 1.180 | 1.250 | 1.150 | 1.170 | 1.170 | 563,754 |
| 2025-09-26 | 1.090 | 1.140 | 1.085 | 1.100 | 1.100 | 252,166 |
| 2025-09-25 | 1.060 | 1.120 | 1.020 | 1.080 | 1.080 | 196,649 |
| 2025-09-24 | 1.140 | 1.140 | 1.000 | 1.030 | 1.030 | 356,078 |
| 2025-09-23 | 1.170 | 1.170 | 1.050 | 1.090 | 1.090 | 368,718 |
| 2025-09-22 | 1.210 | 1.210 | 1.100 | 1.110 | 1.110 | 446,009 |
| 2025-09-19 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 194,844 |
| 2025-09-18 | 1.160 | 1.160 | 1.030 | 1.100 | 1.100 | 224,697 |
| 2025-09-17 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 130,229 |
| 2025-09-16 | 1.180 | 1.180 | 1.090 | 1.110 | 1.110 | 305,267 |
| 2025-09-15 | 1.170 | 1.220 | 1.100 | 1.120 | 1.120 | 592,862 |
| 2025-09-12 | 1.300 | 1.320 | 1.140 | 1.140 | 1.140 | 231,695 |
| 2025-09-11 | 1.140 | 1.260 | 1.110 | 1.250 | 1.250 | 208,403 |
| 2025-09-10 | 1.000 | 1.160 | 1.000 | 1.130 | 1.130 | 232,230 |
| 2025-09-09 | 1.120 | 1.170 | 1.000 | 1.000 | 1.000 | 566,851 |
| 2025-09-08 | 1.070 | 1.140 | 1.040 | 1.070 | 1.070 | 453,964 |
| 2025-09-05 | 1.040 | 1.090 | 0.990 | 1.030 | 1.030 | 376,405 |
| 2025-09-04 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 269,123 |
| 2025-09-03 | 0.960 | 1.050 | 0.950 | 1.050 | 1.050 | 276,216 |
| 2025-09-02 | 0.900 | 0.960 | 0.900 | 0.920 | 0.920 | 334,155 |
| 2025-08-29 | 0.840 | 0.870 | 0.840 | 0.870 | 0.870 | 147,830 |
| 2025-08-28 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 55,250 |
| 2025-08-27 | 0.860 | 0.860 | 0.840 | 0.850 | 0.850 | 119,515 |
| 2025-08-26 | 0.860 | 0.860 | 0.850 | 0.860 | 0.860 | 153,231 |
| 2025-08-25 | 0.850 | 0.855 | 0.840 | 0.850 | 0.850 | 161,403 |
| 2025-08-22 | 0.840 | 0.840 | 0.800 | 0.840 | 0.840 | 262,447 |
| 2025-08-21 | 0.810 | 0.850 | 0.810 | 0.830 | 0.830 | 163,561 |
| 2025-08-20 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 30,987 |
| 2025-08-19 | 0.790 | 0.790 | 0.770 | 0.770 | 0.770 | 93,150 |
| 2025-08-18 | 0.780 | 0.805 | 0.760 | 0.800 | 0.800 | 84,370 |
| 2025-08-15 | 0.750 | 0.760 | 0.750 | 0.750 | 0.750 | 22,250 |
| 2025-08-14 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 33,220 |
| 2025-08-13 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 48,776 |
| 2025-08-12 | 0.750 | 0.750 | 0.720 | 0.750 | 0.750 | 133,291 |
| 2025-08-11 | 0.760 | 0.770 | 0.740 | 0.740 | 0.740 | 108,415 |
| 2025-08-08 | 0.810 | 0.810 | 0.790 | 0.790 | 0.790 | 101,641 |
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.