Sierra Madre Gold and Silver Ltd. (SM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3700

-0.0100

(-2.63%)

At close: 03:59PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	14,012
May 01, 2024	0.3600	0.3900	0.3600	0.3800	0.3800	13,186
Apr 30, 2024	0.3900	0.3900	0.3850	0.3900	0.3900	52,500
Apr 29, 2024	0.3850	0.4000	0.3850	0.3900	0.3900	71,360
Apr 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 25, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	3,500
Apr 24, 2024	0.3650	0.3800	0.3650	0.3700	0.3700	20,903
Apr 23, 2024	0.4050	0.4050	0.3850	0.3850	0.3850	34,999
Apr 22, 2024	0.3950	0.4100	0.3950	0.4050	0.4050	115,173
Apr 19, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	10,000
Apr 18, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	142,500
Apr 17, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	122,661
Apr 16, 2024	0.4250	0.4250	0.3900	0.4200	0.4200	102,856
Apr 15, 2024	0.4200	0.4250	0.4050	0.4250	0.4250	110,721
Apr 12, 2024	0.3600	0.4200	0.3600	0.4050	0.4050	272,606
Apr 11, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	30,500
Apr 10, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	17,600
Apr 09, 2024	0.3350	0.3550	0.3300	0.3550	0.3550	24,900
Apr 08, 2024	0.3300	0.3550	0.3300	0.3500	0.3500	73,188
Apr 05, 2024	0.3300	0.3350	0.3200	0.3200	0.3200	113,512
Apr 04, 2024	0.3200	0.3500	0.3200	0.3200	0.3200	162,354
Apr 03, 2024	0.3150	0.3200	0.3000	0.3100	0.3100	243,574
Apr 02, 2024	0.2750	0.3150	0.2750	0.3000	0.3000	63,130
Apr 01, 2024	0.2800	0.2850	0.2700	0.2850	0.2850	45,500
Mar 28, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	34,000
Mar 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	10,500
Mar 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	17,600
Mar 25, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	45,250
Mar 22, 2024	0.2700	0.2700	0.2500	0.2550	0.2550	85,070
Mar 21, 2024	0.2800	0.2800	0.2600	0.2650	0.2650	53,050
Mar 20, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	23,500
Mar 19, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	45,001
Mar 18, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	24,500
Mar 15, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	42,525
Mar 14, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	33,000
Mar 13, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	11,000
Mar 12, 2024	0.2850	0.3000	0.2850	0.2950	0.2950	25,100
Mar 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,542
Mar 08, 2024	0.2650	0.3000	0.2650	0.3000	0.3000	15,000
Mar 07, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	26,000
Mar 06, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	14,010
Mar 05, 2024	0.3000	0.3200	0.3000	0.3050	0.3050	4,720
Mar 04, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	70,300
Mar 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 29, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	9,340
Feb 28, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	16,000
Feb 27, 2024	0.2700	0.2900	0.2600	0.2900	0.2900	23,500
Feb 26, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	7,892
Feb 23, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	36,250
Feb 22, 2024	0.2750	0.2850	0.2750	0.2800	0.2800	62,100
Feb 21, 2024	0.2950	0.2950	0.2850	0.2950	0.2950	2,300
Feb 20, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	7,000
Feb 16, 2024	0.3000	0.3250	0.3000	0.3150	0.3150	57,233
Feb 15, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	21,600
Feb 14, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	9,725
Feb 13, 2024	0.2900	0.3250	0.2900	0.3250	0.3250	6,000
Feb 12, 2024	0.2800	0.2900	0.2800	0.2850	0.2850	20,500
Feb 09, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	17,000
Feb 08, 2024	0.3200	0.3300	0.2800	0.3300	0.3300	126,030
Feb 07, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	4,495
Feb 06, 2024	0.2900	0.2925	0.2900	0.2900	0.2900	17,500
Feb 05, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,603
Feb 02, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	6,032
Feb 01, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	12,500
Jan 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
Jan 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,030
Jan 29, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,853
Jan 26, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	52,400
Jan 25, 2024	0.3000	0.3250	0.3000	0.3100	0.3100	38,050
Jan 24, 2024	0.3100	0.3150	0.3100	0.3100	0.3100	8,000
Jan 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 22, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	16,700
Jan 19, 2024	0.3000	0.3050	0.2900	0.3050	0.3050	16,506
Jan 18, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	8,500
Jan 17, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	51,000
Jan 16, 2024	0.3350	0.3350	0.2800	0.3000	0.3000	102,943
Jan 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
Jan 12, 2024	0.3450	0.3550	0.3450	0.3550	0.3550	7,500
Jan 11, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	43,500
Jan 10, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	71,450
Jan 09, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	165,888
Jan 08, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	38,730
Jan 05, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	24,833
Jan 04, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	3,330
Jan 03, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	5,000
Jan 02, 2024	0.3750	0.3850	0.3700	0.3700	0.3700	42,289
Dec 29, 2023	0.3800	0.3800	0.3750	0.3750	0.3750	25,202
Dec 28, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Dec 27, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	154,466
Dec 22, 2023	0.3800	0.3800	0.3750	0.3750	0.3750	35,398
Dec 21, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	11,100
Dec 20, 2023	0.3650	0.3700	0.3550	0.3650	0.3650	59,045
Dec 19, 2023	0.3800	0.3800	0.3600	0.3750	0.3750	6,000
Dec 18, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	5,500
Dec 15, 2023	0.3550	0.3600	0.3500	0.3600	0.3600	96,700
Dec 14, 2023	0.3800	0.3800	0.3550	0.3600	0.3600	99,270
Dec 13, 2023	0.3600	0.3600	0.3450	0.3600	0.3600	55,500
Dec 12, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	1,250
Dec 11, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	8,530
Dec 08, 2023	0.4000	0.4150	0.3800	0.4000	0.4000	141,110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0005(+0.06%)

CRUDE OIL79.26+0.31(+0.39%)

Bitcoin CAD80,936.73+1,955.32(+2.48%)

Sierra Madre Gold and Silver Ltd. (SM.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0005(+0.06%)

CRUDE OIL
79.26
+0.31(+0.39%)

Bitcoin CAD
80,936.73
+1,955.32(+2.48%)