Sierra Madre Gold and Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.480	0.480	0.455	0.455	0.455	19,450
2024-11-18	0.475	0.475	0.470	0.470	0.470	17,160
2024-11-15	0.470	0.475	0.445	0.450	0.450	38,792
2024-11-14	0.470	0.470	0.440	0.470	0.470	201,300
2024-11-13	0.450	0.480	0.440	0.460	0.460	98,855
2024-11-12	0.470	0.470	0.450	0.450	0.450	18,321
2024-11-11	0.460	0.485	0.450	0.465	0.465	40,447
2024-11-08	0.540	0.540	0.455	0.500	0.500	24,650
2024-11-07	0.530	0.530	0.520	0.530	0.530	51,529
2024-11-06	0.520	0.550	0.500	0.550	0.550	141,473
2024-11-05	0.550	0.550	0.520	0.540	0.540	27,947
2024-11-04	0.560	0.560	0.540	0.550	0.550	39,284
2024-11-01	0.590	0.590	0.550	0.570	0.570	112,249
2024-10-31	0.600	0.620	0.580	0.590	0.590	93,650
2024-10-30	0.630	0.630	0.610	0.610	0.610	21,884
2024-10-29	0.630	0.650	0.590	0.610	0.610	142,568
2024-10-28	0.650	0.660	0.630	0.630	0.630	110,436
2024-10-25	0.640	0.650	0.630	0.640	0.640	69,641
2024-10-24	0.650	0.700	0.640	0.650	0.650	233,354
2024-10-23	0.590	0.650	0.590	0.650	0.650	248,330
2024-10-22	0.600	0.630	0.600	0.620	0.620	114,905
2024-10-21	0.610	0.610	0.560	0.600	0.600	152,612
2024-10-18	0.590	0.610	0.575	0.610	0.610	186,266
2024-10-17	0.600	0.610	0.580	0.590	0.590	26,200
2024-10-16	0.590	0.605	0.590	0.600	0.600	65,753
2024-10-15	0.580	0.630	0.580	0.590	0.590	202,479
2024-10-11	0.570	0.590	0.570	0.590	0.590	18,085
2024-10-10	0.540	0.590	0.540	0.585	0.585	70,502
2024-10-09	0.560	0.570	0.540	0.545	0.545	47,948
2024-10-08	0.560	0.560	0.550	0.550	0.550	20,713
2024-10-07	0.590	0.590	0.560	0.570	0.570	116,890
2024-10-04	0.580	0.590	0.580	0.590	0.590	89,694
2024-10-03	0.550	0.580	0.550	0.570	0.570	34,532
2024-10-02	0.550	0.570	0.540	0.540	0.540	141,996
2024-10-01	0.570	0.570	0.550	0.570	0.570	102,587
2024-09-30	0.560	0.580	0.550	0.580	0.580	171,688
2024-09-27	0.580	0.580	0.555	0.560	0.560	110,700
2024-09-26	0.580	0.590	0.560	0.570	0.570	251,883
2024-09-25	0.550	0.570	0.550	0.550	0.550	142,912
2024-09-24	0.540	0.570	0.535	0.550	0.550	248,919
2024-09-23	0.530	0.540	0.520	0.540	0.540	69,861
2024-09-20	0.530	0.540	0.510	0.540	0.540	166,395
2024-09-19	0.475	0.540	0.468	0.510	0.510	370,897
2024-09-18	0.450	0.485	0.450	0.485	0.485	78,767
2024-09-17	0.445	0.460	0.440	0.450	0.450	36,577
2024-09-16	0.445	0.445	0.385	0.440	0.440	235,486
2024-09-13	0.435	0.450	0.423	0.435	0.435	55,418
2024-09-12	0.430	0.445	0.418	0.440	0.440	1,858,500
2024-09-11	0.430	0.430	0.415	0.415	0.415	46,000
2024-09-10	0.420	0.420	0.420	0.420	0.420	80,290
2024-09-09	0.425	0.440	0.425	0.435	0.435	8,347
2024-09-06	0.455	0.455	0.440	0.440	0.440	5,050
2024-09-05	0.450	0.450	0.425	0.425	0.425	2,000
2024-09-04	0.420	0.420	0.420	0.420	0.420	60,500
2024-09-03	0.445	0.470	0.420	0.420	0.420	46,644
2024-08-30	0.450	0.450	0.450	0.450	0.450	0
2024-08-29	0.460	0.480	0.450	0.450	0.450	15,000
2024-08-28	0.430	0.470	0.430	0.470	0.470	56,538
2024-08-27	0.470	0.470	0.470	0.470	0.470	500
2024-08-26	0.470	0.470	0.458	0.470	0.470	6,310

← NewerPage 9 of 21 · 1,259 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.