Sienna Resources Inc. (SIE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

+0.0050

(+12.50%)

At close: 03:51PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	896,000
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,500
Jul 24, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	173,100
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	45,200
Jul 22, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	129,900
Jul 19, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	536,000
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,911,300
Jul 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	846,600
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,779,100
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	504,200
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	104,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,600
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
Jul 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,000
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,700
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,600
Jul 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,700
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,500
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300,000
Jun 26, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	160,300
Jun 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	606,400
Jun 24, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	1,627,700
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	312,700
Jun 20, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	937,600
Jun 19, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	4,470,400
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,400
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,300
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,800
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	145,200
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	81,700
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
May 23, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	130,000
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	381,200
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	63,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,800
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,500
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,400
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	406,200
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	481,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	190,000
Apr 24, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	205,600
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	395,000
Apr 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	148,000
Apr 17, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	67,500
Apr 16, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	122,300
Apr 15, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	461,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	510,000
Apr 09, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,418,000
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,600
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	142,000
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,541,200
Apr 02, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	1,643,100
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,700
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	28,300
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,600
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,300
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 20, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	29,100
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,800
Mar 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	85,200
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,800
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	108,200
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	202,300
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	406,100
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,768,100
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	178,800
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,782.91+1,062.49(+1.15%)

Sienna Resources Inc. (SIE.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,782.91
+1,062.49(+1.15%)