Sierra Madre Gold and Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.440 | 1.440 | 1.350 | 1.360 | 1.360 | 101,937 |
| 2026-10-16 | 1.450 | 1.470 | 1.400 | 1.420 | 1.420 | 180,736 |
| 2026-10-15 | 1.450 | 1.470 | 1.410 | 1.450 | 1.450 | 233,300 |
| 2026-10-14 | 1.460 | 1.490 | 1.400 | 1.420 | 1.420 | 371,900 |
| 2026-10-13 | 1.570 | 1.570 | 1.460 | 1.460 | 1.460 | 204,600 |
| 2026-10-09 | 1.620 | 1.620 | 1.540 | 1.540 | 1.540 | 160,800 |
| 2026-10-08 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 102,700 |
| 2026-10-07 | 1.630 | 1.630 | 1.510 | 1.535 | 1.535 | 322,900 |
| 2026-10-06 | 1.610 | 1.710 | 1.595 | 1.710 | 1.710 | 884,900 |
| 2026-10-05 | 1.470 | 1.480 | 1.430 | 1.450 | 1.450 | 127,200 |
| 2026-10-02 | 1.400 | 1.510 | 1.400 | 1.510 | 1.510 | 138,400 |
| 2026-10-01 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 152,100 |
| 2026-09-30 | 1.430 | 1.465 | 1.380 | 1.405 | 1.405 | 86,500 |
| 2026-09-29 | 1.390 | 1.430 | 1.380 | 1.430 | 1.430 | 164,000 |
| 2026-09-28 | 1.420 | 1.440 | 1.390 | 1.390 | 1.390 | 235,600 |
| 2026-09-25 | 1.470 | 1.500 | 1.440 | 1.500 | 1.500 | 107,300 |
| 2026-09-24 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 171,600 |
| 2026-09-23 | 1.500 | 1.500 | 1.430 | 1.480 | 1.480 | 118,900 |
| 2026-09-22 | 1.500 | 1.550 | 1.450 | 1.540 | 1.540 | 152,500 |
| 2026-09-21 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 72,200 |
| 2026-09-18 | 1.520 | 1.550 | 1.430 | 1.530 | 1.530 | 173,700 |
| 2026-09-17 | 1.450 | 1.490 | 1.360 | 1.490 | 1.490 | 111,500 |
| 2026-09-16 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 125,800 |
| 2026-09-15 | 1.420 | 1.440 | 1.350 | 1.380 | 1.380 | 192,100 |
| 2026-09-14 | 1.460 | 1.480 | 1.390 | 1.480 | 1.480 | 164,600 |
| 2026-09-11 | 1.530 | 1.550 | 1.470 | 1.480 | 1.480 | 74,100 |
| 2026-09-10 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 76,400 |
| 2026-09-09 | 1.570 | 1.580 | 1.530 | 1.560 | 1.560 | 108,700 |
| 2026-09-08 | 1.590 | 1.590 | 1.520 | 1.540 | 1.540 | 102,100 |
| 2026-09-04 | 1.600 | 1.610 | 1.550 | 1.580 | 1.580 | 92,800 |
| 2026-09-03 | 1.620 | 1.630 | 1.520 | 1.630 | 1.630 | 202,500 |
| 2026-09-02 | 1.540 | 1.610 | 1.540 | 1.570 | 1.570 | 344,500 |
| 2026-09-01 | 1.600 | 1.650 | 1.510 | 1.550 | 1.550 | 511,300 |
| 2026-08-31 | 1.630 | 1.710 | 1.630 | 1.680 | 1.680 | 124,600 |
| 2026-08-28 | 1.750 | 1.770 | 1.630 | 1.640 | 1.640 | 307,200 |
| 2026-08-27 | 1.700 | 1.730 | 1.670 | 1.730 | 1.730 | 191,300 |
| 2026-08-26 | 1.660 | 1.740 | 1.650 | 1.730 | 1.730 | 193,600 |
| 2026-08-25 | 1.620 | 1.740 | 1.620 | 1.630 | 1.630 | 157,400 |
| 2026-08-24 | 1.710 | 1.740 | 1.640 | 1.670 | 1.670 | 153,200 |
| 2026-08-21 | 1.760 | 1.760 | 1.670 | 1.710 | 1.710 | 147,400 |
| 2026-08-20 | 1.650 | 1.720 | 1.650 | 1.700 | 1.700 | 160,400 |
| 2026-08-19 | 1.570 | 1.680 | 1.570 | 1.670 | 1.670 | 264,800 |
| 2026-08-18 | 1.560 | 1.610 | 1.500 | 1.550 | 1.550 | 236,100 |
| 2026-08-17 | 1.560 | 1.650 | 1.540 | 1.575 | 1.575 | 135,800 |
| 2026-08-14 | 1.530 | 1.580 | 1.520 | 1.550 | 1.550 | 93,700 |
| 2026-08-13 | 1.560 | 1.560 | 1.500 | 1.520 | 1.520 | 115,200 |
| 2026-08-12 | 1.660 | 1.660 | 1.540 | 1.580 | 1.580 | 135,400 |
| 2026-08-11 | 1.650 | 1.650 | 1.540 | 1.610 | 1.610 | 144,600 |
| 2026-08-10 | 1.500 | 1.640 | 1.480 | 1.630 | 1.630 | 368,500 |
| 2026-08-07 | 1.500 | 1.510 | 1.450 | 1.460 | 1.460 | 431,500 |
| 2026-08-06 | 1.440 | 1.440 | 1.360 | 1.380 | 1.380 | 294,300 |
| 2026-08-05 | 1.290 | 1.460 | 1.270 | 1.460 | 1.460 | 650,700 |
| 2026-08-04 | 1.300 | 1.300 | 1.245 | 1.270 | 1.270 | 130,100 |
| 2026-07-31 | 1.200 | 1.230 | 1.130 | 1.200 | 1.200 | 289,600 |
| 2026-07-30 | 1.220 | 1.230 | 1.170 | 1.210 | 1.210 | 280,000 |
| 2026-07-29 | 1.250 | 1.250 | 1.170 | 1.200 | 1.200 | 238,200 |
| 2026-07-28 | 1.300 | 1.300 | 1.210 | 1.230 | 1.230 | 210,900 |
| 2026-07-27 | 1.380 | 1.380 | 1.270 | 1.325 | 1.325 | 174,700 |
| 2026-07-24 | 1.290 | 1.360 | 1.280 | 1.340 | 1.340 | 248,700 |
| 2026-07-23 | 1.300 | 1.320 | 1.250 | 1.250 | 1.250 | 565,600 |
Page 1 of 5 · 251 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.