Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.590	0.590	0.590	0.590	0.590	14,100
2025-05-12	0.600	0.600	0.570	0.570	0.570	61,550
2025-05-09	0.610	0.620	0.600	0.620	0.620	14,000
2025-05-08	0.610	0.620	0.590	0.590	0.590	68,155
2025-05-07	0.600	0.620	0.600	0.600	0.600	37,715
2025-05-06	0.600	0.650	0.600	0.600	0.600	292,800
2025-05-05	0.590	0.600	0.590	0.600	0.600	37,050
2025-05-02	0.580	0.590	0.580	0.590	0.590	18,592
2025-05-01	0.570	0.570	0.550	0.560	0.560	34,900
2025-04-30	0.570	0.580	0.560	0.580	0.580	26,308
2025-04-29	0.600	0.600	0.580	0.580	0.580	27,800
2025-04-28	0.580	0.590	0.570	0.570	0.570	22,950
2025-04-25	0.570	0.600	0.570	0.590	0.590	26,809
2025-04-24	0.570	0.610	0.560	0.590	0.590	54,200
2025-04-23	0.600	0.600	0.560	0.570	0.570	131,791
2025-04-22	0.640	0.650	0.610	0.610	0.610	58,528
2025-04-21	0.620	0.650	0.620	0.630	0.630	55,705
2025-04-17	0.640	0.650	0.620	0.650	0.650	38,875
2025-04-16	0.610	0.650	0.610	0.630	0.630	635,141
2025-04-15	0.590	0.600	0.590	0.600	0.600	17,117
2025-04-14	0.610	0.620	0.570	0.600	0.600	209,588
2025-04-11	0.580	0.620	0.580	0.600	0.600	101,750
2025-04-10	0.570	0.590	0.570	0.580	0.580	13,026
2025-04-09	0.540	0.600	0.500	0.570	0.570	222,119
2025-04-08	0.540	0.540	0.530	0.530	0.530	9,900
2025-04-07	0.540	0.550	0.490	0.520	0.520	80,893
2025-04-04	0.540	0.540	0.510	0.520	0.520	84,574
2025-04-03	0.550	0.620	0.550	0.570	0.570	227,929
2025-04-02	0.620	0.620	0.580	0.590	0.590	18,664
2025-04-01	0.610	0.640	0.590	0.610	0.610	135,348
2025-03-31	0.610	0.610	0.550	0.580	0.580	77,681
2025-03-28	0.590	0.600	0.570	0.570	0.570	71,550
2025-03-27	0.570	0.580	0.550	0.580	0.580	98,400
2025-03-26	0.580	0.580	0.570	0.580	0.580	32,835
2025-03-25	0.600	0.600	0.590	0.590	0.590	83,500
2025-03-24	0.610	0.610	0.590	0.590	0.590	49,859
2025-03-21	0.610	0.610	0.600	0.600	0.600	48,000
2025-03-20	0.600	0.610	0.600	0.610	0.610	21,500
2025-03-19	0.600	0.610	0.590	0.600	0.600	139,320
2025-03-18	0.590	0.600	0.590	0.600	0.600	160,475
2025-03-17	0.590	0.590	0.560	0.580	0.580	62,250
2025-03-14	0.600	0.600	0.590	0.590	0.590	53,857
2025-03-13	0.580	0.600	0.560	0.590	0.590	188,730
2025-03-12	0.570	0.590	0.550	0.590	0.590	40,842
2025-03-11	0.550	0.570	0.540	0.570	0.570	82,368
2025-03-10	0.550	0.550	0.540	0.540	0.540	19,494
2025-03-07	0.530	0.550	0.520	0.550	0.550	126,300
2025-03-06	0.550	0.550	0.540	0.540	0.540	97,937
2025-03-05	0.550	0.550	0.550	0.550	0.550	24,891
2025-03-04	0.550	0.550	0.510	0.540	0.540	93,900
2025-03-03	0.540	0.550	0.540	0.550	0.550	37,300
2025-02-28	0.520	0.560	0.520	0.560	0.560	79,600
2025-02-27	0.530	0.530	0.520	0.530	0.530	48,155
2025-02-26	0.530	0.550	0.530	0.540	0.540	43,309
2025-02-25	0.550	0.550	0.530	0.550	0.550	17,100
2025-02-24	0.580	0.580	0.530	0.565	0.565	67,700
2025-02-21	0.580	0.590	0.570	0.590	0.590	14,800
2025-02-20	0.590	0.610	0.580	0.610	0.610	41,902
2025-02-19	0.620	0.640	0.590	0.620	0.620	46,219
2025-02-18	0.590	0.620	0.590	0.620	0.620	77,867

← NewerPage 7 of 21 · 1,256 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.