Canada markets open in 1 hour 26 minutes

Sendero Resources Corp. (SEND.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 03:53PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20240.08000.08000.07000.07000.0700166,000
May 27, 20240.07500.08000.07500.07500.0750178,100
May 24, 20240.07000.07000.07000.07000.0700473,318
May 23, 20240.07000.07000.06500.07000.0700547,041
May 22, 20240.08500.08500.07500.08000.0800563,324
May 21, 20240.09500.09500.08000.08000.0800245,758
May 17, 20240.10000.10000.09500.09500.095081,000
May 16, 20240.09500.10000.09000.10000.1000210,700
May 15, 20240.10000.10000.09500.09500.0950164,970
May 14, 20240.10000.10500.09500.10000.1000195,000
May 13, 20240.10500.11000.10000.11000.110028,800
May 10, 20240.10500.10500.10000.10000.1000188,519
May 09, 20240.11000.12000.10500.11000.1100482,000
May 08, 20240.10000.10500.10000.10000.100037,000
May 07, 20240.10000.10500.10000.10000.1000163,500
May 06, 20240.09500.10000.09000.10000.1000176,500
May 03, 20240.11000.11000.09000.10000.1000208,380
May 02, 20240.12500.12500.10000.10500.1050242,280
May 01, 20240.16500.16500.11000.12000.1200626,433
Apr 30, 20240.18000.18500.17000.17500.1750119,200
Apr 29, 20240.17000.18000.17000.17000.170079,681
Apr 26, 20240.18500.18500.16500.17500.1750101,849
Apr 25, 20240.19000.19000.19000.19000.1900-
Apr 24, 20240.19000.19000.19000.19000.190014,500
Apr 23, 20240.18000.18500.17500.18500.1850113,389
Apr 22, 20240.18500.18500.17500.17500.175067,000
Apr 19, 20240.18000.20000.17500.19000.1900115,600
Apr 18, 20240.17500.18000.16500.17000.170045,073
Apr 17, 20240.17000.18000.16500.17500.175079,880
Apr 16, 20240.17000.17000.16000.16500.165098,252
Apr 15, 20240.18000.18000.16500.16500.1650105,730
Apr 12, 20240.19500.19500.17500.17500.1750267,134
Apr 11, 20240.21500.21500.19500.19500.1950494,300
Apr 10, 20240.21500.21500.20000.20000.200095,600
Apr 09, 20240.20500.22000.20500.21000.2100238,355
Apr 08, 20240.19500.20000.19000.20000.2000357,523
Apr 05, 20240.19500.20500.19000.19000.1900336,371
Apr 04, 20240.20000.20000.18000.19500.1950714,837
Apr 03, 20240.28000.28000.19000.20000.20001,458,244
Apr 02, 20240.31000.31000.29500.29500.2950255,200
Apr 01, 20240.32500.34000.31500.32500.3250264,980
Mar 28, 20240.34000.36500.31000.31500.3150258,634
Mar 27, 20240.33000.34000.32000.34000.3400133,536
Mar 26, 20240.33000.33000.31500.32500.325043,186
Mar 25, 20240.32000.33500.32000.33000.330051,079
Mar 22, 20240.35000.35000.33500.33500.335027,602
Mar 21, 20240.35000.35000.31500.33000.3300152,660
Mar 20, 20240.36000.37000.34000.34000.3400105,380
Mar 19, 20240.37500.37500.36000.37500.375060,600
Mar 18, 20240.39000.39000.37500.37500.3750146,710
Mar 15, 20240.39000.39000.38000.38000.380067,243
Mar 14, 20240.40000.40000.37500.38000.380038,781
Mar 13, 20240.39500.41500.39500.39500.395078,200
Mar 12, 20240.38500.40000.38500.40000.400088,712
Mar 11, 20240.40000.41000.39000.39000.3900173,596
Mar 08, 20240.36000.41500.35000.41500.4150120,500
Mar 07, 20240.33000.39000.32500.39000.3900243,156
Mar 06, 20240.36000.36000.34000.34500.3450123,050
Mar 05, 20240.38000.38000.34000.35500.3550134,700
Mar 04, 20240.38000.39000.36000.39000.3900251,643
Mar 01, 20240.33500.38000.33500.38000.3800116,179
Feb 29, 20240.34000.34000.32500.33500.3350189,660
Feb 28, 20240.34000.35000.30000.30000.3000229,280
Feb 27, 20240.39000.40000.26000.34000.34001,008,813
Feb 26, 20240.39000.42000.39000.42000.4200379,145
Feb 23, 20240.38000.38500.37500.37500.375071,584
Feb 22, 20240.39500.40000.38000.38000.3800220,279
Feb 21, 20240.40000.40000.38500.38500.3850220,656
Feb 20, 20240.40000.40000.38000.40000.4000387,454
Feb 16, 20240.36500.39000.36500.36500.3650237,232
Feb 15, 20240.39500.39500.36000.36000.360046,767
Feb 14, 20240.39000.39000.37000.38000.3800400,679
Feb 13, 20240.42000.42000.37000.41000.4100212,406
Feb 12, 20240.37000.43000.36500.41000.4100444,900
Feb 09, 20240.35000.37500.35000.36000.3600113,525
Feb 08, 20240.36000.36000.32000.36000.3600414,518
Feb 07, 20240.42000.42000.35000.35500.3550705,509
Feb 06, 20240.43500.44000.39000.41000.4100935,149
Feb 05, 20240.37000.47000.37000.44000.4400981,605
Feb 02, 20240.34000.38000.33500.37500.3750180,840
Feb 01, 20240.36000.36000.33500.33500.3350190,720
Jan 31, 20240.37000.37000.35000.36000.360035,082
Jan 30, 20240.37000.39000.35000.39000.3900142,000
Jan 29, 20240.39000.39000.37500.37500.375019,860
Jan 26, 20240.39000.39000.36000.38000.3800162,164
Jan 25, 20240.38000.39000.38000.39000.390033,383
Jan 24, 20240.39000.39500.37500.39000.3900155,870
Jan 23, 20240.35000.40000.35000.39000.3900274,305
Jan 22, 20240.35000.36500.35000.35500.355058,500
Jan 19, 20240.37500.37500.35000.36000.360083,950
Jan 18, 20240.34500.36000.34500.35000.350084,625
Jan 17, 20240.34000.38500.34000.34500.345054,644
Jan 16, 20240.37500.38500.34000.34000.3400207,840
Jan 15, 20240.38000.39000.37000.37000.3700127,014
Jan 12, 20240.36500.40000.36500.37500.3750112,157
Jan 11, 20240.39000.40000.36000.37000.3700434,890
Jan 10, 20240.40000.41000.37500.38000.3800643,477
Jan 09, 20240.40000.44000.40000.42000.4200385,550
Jan 08, 20240.39000.42500.38000.40000.4000271,488
Jan 05, 20240.35000.41500.35000.40000.4000431,718
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...