Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.830	0.830	0.780	0.810	0.810	111,568
2025-08-06	0.780	0.810	0.760	0.810	0.810	75,690
2025-08-05	0.770	0.790	0.770	0.780	0.780	183,471
2025-08-01	0.710	0.780	0.700	0.760	0.760	496,835
2025-07-31	0.710	0.720	0.700	0.700	0.700	74,885
2025-07-30	0.710	0.720	0.690	0.690	0.690	452,215
2025-07-29	0.720	0.730	0.695	0.720	0.720	573,470
2025-07-28	0.790	0.790	0.720	0.730	0.730	749,841
2025-07-25	0.860	0.860	0.760	0.770	0.770	294,442
2025-07-24	0.880	0.880	0.800	0.800	0.800	227,845
2025-07-23	0.850	0.875	0.830	0.870	0.870	206,556
2025-07-22	0.860	0.890	0.820	0.860	0.860	374,594
2025-07-21	0.840	0.850	0.790	0.840	0.840	279,825
2025-07-18	0.750	0.900	0.750	0.810	0.810	1,290,951
2025-07-17	0.720	0.750	0.720	0.750	0.750	116,400
2025-07-16	0.710	0.750	0.710	0.720	0.720	514,300
2025-07-15	0.790	0.800	0.770	0.800	0.800	114,705
2025-07-14	0.780	0.800	0.760	0.780	0.780	172,131
2025-07-11	0.730	0.770	0.730	0.750	0.750	220,721
2025-07-10	0.680	0.730	0.680	0.730	0.730	80,700
2025-07-09	0.690	0.690	0.660	0.680	0.680	122,979
2025-07-08	0.730	0.730	0.660	0.680	0.680	195,636
2025-07-07	0.730	0.730	0.710	0.720	0.720	136,814
2025-07-04	0.720	0.730	0.710	0.710	0.710	170,169
2025-07-03	0.740	0.740	0.710	0.710	0.710	140,143
2025-07-02	0.770	0.770	0.740	0.740	0.740	249,779
2025-06-30	0.730	0.750	0.730	0.750	0.750	74,150
2025-06-27	0.720	0.730	0.720	0.730	0.730	45,665
2025-06-26	0.720	0.740	0.720	0.730	0.730	214,284
2025-06-25	0.770	0.770	0.730	0.740	0.740	114,408
2025-06-24	0.770	0.810	0.770	0.790	0.790	147,103
2025-06-23	0.800	0.840	0.800	0.830	0.830	191,803
2025-06-20	0.790	0.820	0.730	0.820	0.820	203,311
2025-06-19	0.780	0.810	0.780	0.800	0.800	70,603
2025-06-18	0.800	0.800	0.780	0.790	0.790	47,976
2025-06-17	0.750	0.810	0.750	0.780	0.780	182,765
2025-06-16	0.740	0.750	0.740	0.750	0.750	17,065
2025-06-13	0.780	0.780	0.740	0.740	0.740	51,366
2025-06-12	0.740	0.770	0.740	0.770	0.770	71,853
2025-06-11	0.740	0.740	0.720	0.730	0.730	113,818
2025-06-10	0.790	0.790	0.730	0.740	0.740	124,883
2025-06-09	0.740	0.790	0.730	0.770	0.770	276,825
2025-06-06	0.740	0.750	0.700	0.730	0.730	105,193
2025-06-05	0.680	0.770	0.680	0.730	0.730	654,617
2025-06-04	0.670	0.690	0.670	0.690	0.690	78,532
2025-06-03	0.630	0.690	0.610	0.690	0.690	1,066,020
2025-06-02	0.620	0.690	0.620	0.650	0.650	617,657
2025-05-30	0.590	0.590	0.590	0.590	0.590	2,900
2025-05-29	0.610	0.610	0.600	0.600	0.600	10,800
2025-05-28	0.610	0.620	0.600	0.610	0.610	33,000
2025-05-27	0.580	0.620	0.580	0.620	0.620	87,158
2025-05-26	0.590	0.600	0.580	0.580	0.580	17,686
2025-05-23	0.570	0.590	0.570	0.590	0.590	85,504
2025-05-22	0.580	0.590	0.580	0.590	0.590	10,000
2025-05-21	0.610	0.620	0.600	0.600	0.600	67,541
2025-05-20	0.580	0.630	0.580	0.620	0.620	19,100
2025-05-16	0.580	0.600	0.570	0.600	0.600	28,535
2025-05-15	0.610	0.610	0.600	0.600	0.600	10,100
2025-05-14	0.600	0.600	0.570	0.570	0.570	67,820
2025-05-13	0.590	0.590	0.590	0.590	0.590	14,100

← NewerPage 6 of 21 · 1,255 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.