Sienna Resources Inc. (SIE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

+0.0050

(+16.67%)

At close: 03:28PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	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
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	368,000
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,500
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,500
Feb 27, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	206,200
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	122,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,500
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	161,000
Feb 20, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	68,300
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	182,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,300
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	163,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	228,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,300
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 08, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	235,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	785,500
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,031,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	135,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,400
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	664,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	421,000
Jan 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	536,300
Jan 24, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	539,800
Jan 23, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	689,000
Jan 22, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	633,900
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,716,900
Jan 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	2,087,900
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,368,400
Jan 16, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	17,000
Jan 15, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	397,000
Jan 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	157,000
Jan 11, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	1,004,900
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	160,400
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	64,800
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	88,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 02, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	24,600
Dec 29, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	82,700
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	173,000
Dec 27, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	316,200
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	274,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	279,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	108,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	123,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	272,900
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	583,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 07, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	8,000
Dec 06, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	76,000
Dec 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	215,000
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	477,600
Nov 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	85,200
Nov 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	145,400
Nov 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 27, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	78,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,457.16+1,186.34(+1.36%)

Sienna Resources Inc. (SIE.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,457.16
+1,186.34(+1.36%)