Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.580	0.630	0.580	0.580	0.580	159,950
2025-02-13	0.610	0.610	0.570	0.600	0.600	124,065
2025-02-12	0.580	0.610	0.580	0.610	0.610	102,330
2025-02-11	0.630	0.630	0.600	0.600	0.600	16,900
2025-02-10	0.620	0.630	0.610	0.630	0.630	108,796
2025-02-07	0.560	0.620	0.560	0.600	0.600	155,425
2025-02-06	0.600	0.600	0.560	0.560	0.560	114,070
2025-02-05	0.550	0.600	0.550	0.600	0.600	127,396
2025-02-04	0.520	0.560	0.520	0.560	0.560	192,960
2025-02-03	0.520	0.540	0.520	0.530	0.530	108,957
2025-01-31	0.560	0.560	0.530	0.530	0.530	83,400
2025-01-30	0.540	0.570	0.540	0.550	0.550	65,671
2025-01-29	0.560	0.560	0.520	0.530	0.530	114,185
2025-01-28	0.530	0.560	0.530	0.560	0.560	64,200
2025-01-27	0.540	0.550	0.530	0.530	0.530	28,525
2025-01-24	0.520	0.560	0.520	0.550	0.550	115,242
2025-01-23	0.520	0.540	0.510	0.540	0.540	20,930
2025-01-22	0.550	0.570	0.530	0.540	0.540	55,742
2025-01-21	0.580	0.580	0.560	0.560	0.560	19,749
2025-01-20	0.580	0.580	0.560	0.580	0.580	80,200
2025-01-17	0.560	0.580	0.520	0.550	0.550	71,197
2025-01-16	0.550	0.550	0.540	0.550	0.550	90,201
2025-01-15	0.520	0.560	0.510	0.510	0.510	133,134
2025-01-14	0.530	0.560	0.520	0.530	0.530	138,926
2025-01-13	0.510	0.550	0.500	0.510	0.510	108,556
2025-01-10	0.485	0.500	0.480	0.495	0.495	171,880
2025-01-09	0.460	0.520	0.450	0.485	0.485	194,227
2025-01-08	0.455	0.460	0.445	0.455	0.455	103,610
2025-01-07	0.470	0.480	0.453	0.455	0.455	103,048
2025-01-06	0.480	0.480	0.460	0.470	0.470	69,890
2025-01-03	0.480	0.480	0.480	0.480	0.480	3,500
2025-01-02	0.500	0.500	0.470	0.480	0.480	69,439
2024-12-31	0.460	0.470	0.460	0.470	0.470	10,000
2024-12-30	0.455	0.465	0.455	0.460	0.460	14,100
2024-12-27	0.480	0.480	0.470	0.470	0.470	3,001
2024-12-24	0.470	0.490	0.465	0.485	0.485	45,483
2024-12-23	0.490	0.490	0.490	0.490	0.490	0
2024-12-20	0.510	0.510	0.490	0.490	0.490	17,475
2024-12-19	0.480	0.520	0.460	0.510	0.510	42,969
2024-12-18	0.500	0.510	0.485	0.485	0.485	41,000
2024-12-17	0.510	0.520	0.500	0.500	0.500	62,000
2024-12-16	0.510	0.520	0.500	0.520	0.520	33,599
2024-12-13	0.510	0.520	0.500	0.500	0.500	16,200
2024-12-12	0.510	0.510	0.510	0.510	0.510	1,800
2024-12-11	0.500	0.510	0.500	0.510	0.510	9,750
2024-12-10	0.490	0.530	0.490	0.520	0.520	156,575
2024-12-09	0.485	0.510	0.485	0.495	0.495	151,500
2024-12-06	0.435	0.470	0.435	0.455	0.455	17,110
2024-12-05	0.445	0.480	0.345	0.435	0.435	155,850
2024-12-04	0.435	0.465	0.435	0.460	0.460	81,000
2024-12-03	0.440	0.440	0.420	0.430	0.430	45,671
2024-12-02	0.465	0.465	0.440	0.440	0.440	4,367
2024-11-29	0.475	0.485	0.465	0.465	0.465	25,000
2024-11-28	0.470	0.470	0.470	0.470	0.470	0
2024-11-27	0.455	0.470	0.425	0.470	0.470	21,900
2024-11-26	0.425	0.450	0.425	0.450	0.450	27,500
2024-11-25	0.440	0.440	0.425	0.435	0.435	59,052
2024-11-22	0.475	0.480	0.440	0.440	0.440	17,508
2024-11-21	0.450	0.455	0.445	0.455	0.455	45,906
2024-11-20	0.460	0.460	0.445	0.445	0.445	10,673

← NewerPage 8 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.