NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

Crude sinks over 5% as run-up amid Mideast conflict pauses, China stimulus disappoints

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

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5500

-0.0200

(-3.51%)

As of 02:28PM EDT. Market open.

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 08, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	20,713
Oct 07, 2024	0.5900	0.5900	0.5600	0.5700	0.5700	116,890
Oct 04, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	89,694
Oct 03, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	34,532
Oct 02, 2024	0.5500	0.5700	0.5400	0.5400	0.5400	141,996
Oct 01, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	102,587
Sept 30, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	171,688
Sept 27, 2024	0.5800	0.5800	0.5550	0.5600	0.5600	110,700
Sept 26, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	251,883
Sept 25, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	142,912
Sept 24, 2024	0.5400	0.5700	0.5350	0.5500	0.5500	248,919
Sept 23, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	69,861
Sept 20, 2024	0.5300	0.5400	0.5100	0.5400	0.5400	166,395
Sept 19, 2024	0.4750	0.5400	0.4675	0.5100	0.5100	370,897
Sept 18, 2024	0.4500	0.4850	0.4500	0.4850	0.4850	78,767
Sept 17, 2024	0.4450	0.4600	0.4400	0.4500	0.4500	36,577
Sept 16, 2024	0.4450	0.4450	0.3850	0.4400	0.4400	235,486
Sept 13, 2024	0.4350	0.4500	0.4225	0.4350	0.4350	55,418
Sept 12, 2024	0.4300	0.4450	0.4175	0.4400	0.4400	1,858,500
Sept 11, 2024	0.4300	0.4300	0.4150	0.4150	0.4150	46,000
Sept 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	80,290
Sept 09, 2024	0.4250	0.4400	0.4250	0.4350	0.4350	8,347
Sept 06, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	5,050
Sept 05, 2024	0.4500	0.4500	0.4250	0.4250	0.4250	2,000
Sept 04, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	60,500
Sept 03, 2024	0.4450	0.4700	0.4200	0.4200	0.4200	46,644
Aug 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 29, 2024	0.4600	0.4800	0.4500	0.4500	0.4500	15,000
Aug 28, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	56,538
Aug 27, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Aug 26, 2024	0.4700	0.4700	0.4575	0.4700	0.4700	6,310
Aug 23, 2024	0.4400	0.4850	0.4150	0.4650	0.4650	164,501
Aug 22, 2024	0.4350	0.4400	0.4275	0.4350	0.4350	10,500
Aug 21, 2024	0.4400	0.4400	0.4100	0.4150	0.4150	9,150
Aug 20, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	65,540
Aug 19, 2024	0.4150	0.4200	0.4150	0.4150	0.4150	38,100
Aug 16, 2024	0.3950	0.4150	0.3800	0.4000	0.4000	102,805
Aug 15, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	24,000
Aug 14, 2024	0.3800	0.3850	0.3750	0.3850	0.3850	123,500
Aug 13, 2024	0.3800	0.3800	0.3725	0.3800	0.3800	4,958
Aug 12, 2024	0.3800	0.3800	0.3700	0.3750	0.3750	22,565
Aug 09, 2024	0.3700	0.4000	0.3700	0.3750	0.3750	7,000
Aug 08, 2024	0.4000	0.4000	0.3775	0.3800	0.3800	11,544
Aug 07, 2024	0.3800	0.4000	0.3725	0.3900	0.3900	45,550
Aug 06, 2024	0.3750	0.3900	0.3700	0.3850	0.3850	65,718
Aug 02, 2024	0.4250	0.4400	0.4000	0.4000	0.4000	110,661
Aug 01, 2024	0.4150	0.4300	0.4100	0.4300	0.4300	150,000
Jul 31, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	129,686
Jul 30, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	6,100
Jul 29, 2024	0.4650	0.4650	0.4450	0.4450	0.4450	21,500
Jul 26, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	15,900
Jul 25, 2024	0.4450	0.4500	0.4350	0.4500	0.4500	86,800
Jul 24, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	83,602
Jul 23, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	48,554
Jul 22, 2024	0.4550	0.4650	0.4350	0.4600	0.4600	60,955
Jul 19, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	43,550
Jul 18, 2024	0.4650	0.4650	0.4550	0.4550	0.4550	41,800
Jul 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,500
Jul 16, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	17,500
Jul 15, 2024	0.4950	0.4950	0.4800	0.4800	0.4800	6,502
Jul 12, 2024	0.4850	0.4850	0.4700	0.4800	0.4800	35,600
Jul 11, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	11,300
Jul 10, 2024	0.5000	0.5200	0.4800	0.5200	0.5200	73,609
Jul 09, 2024	0.4750	0.5000	0.4750	0.5000	0.5000	5,829
Jul 08, 2024	0.4800	0.5200	0.4800	0.5200	0.5200	27,656
Jul 05, 2024	0.4650	0.4800	0.4650	0.4700	0.4700	30,015
Jul 04, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
Jul 03, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Jul 02, 2024	0.4550	0.4700	0.4550	0.4700	0.4700	9,404
Jun 28, 2024	0.4600	0.4600	0.4450	0.4450	0.4450	15,000
Jun 27, 2024	0.4450	0.4650	0.4450	0.4650	0.4650	12,000
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 25, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	2,274
Jun 24, 2024	0.4550	0.4550	0.4450	0.4450	0.4450	13,500
Jun 21, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	2,739
Jun 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	73,889
Jun 19, 2024	0.4500	0.4600	0.4400	0.4600	0.4600	50,500
Jun 18, 2024	0.4650	0.4700	0.4350	0.4350	0.4350	26,521
Jun 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
Jun 14, 2024	0.4200	0.4650	0.4200	0.4600	0.4600	35,670
Jun 13, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	4,950
Jun 12, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	29,211
Jun 11, 2024	0.4300	0.4300	0.4000	0.4300	0.4300	17,100
Jun 10, 2024	0.4450	0.4600	0.4400	0.4400	0.4400	20,849
Jun 07, 2024	0.4400	0.4700	0.4400	0.4700	0.4700	32,500
Jun 06, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	80,739
Jun 05, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	15,593
Jun 04, 2024	0.4300	0.4300	0.4150	0.4200	0.4200	26,616
Jun 03, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	6,365
May 31, 2024	0.4700	0.4950	0.4700	0.4700	0.4700	25,943
May 30, 2024	0.5200	0.5200	0.4700	0.4700	0.4700	27,622
May 29, 2024	0.4900	0.5400	0.4800	0.5100	0.5100	217,464
May 28, 2024	0.4850	0.4950	0.4800	0.4800	0.4800	89,056
May 27, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	161,820
May 24, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	67,100
May 23, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	60,635
May 22, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	57,068
May 21, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	253,537
May 17, 2024	0.4450	0.4500	0.4300	0.4500	0.4500	105,776
May 16, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	135,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,998.02-104.69(-0.43%)

S&P 5005,746.26+50.32(+0.88%)

DOW42,078.21+123.97(+0.30%)

CAD/USD0.7325-0.0017(-0.23%)

CRUDE OIL73.81-3.33(-4.32%)

Bitcoin CAD84,653.90-1,168.30(-1.36%)

NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

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

S&P/TSX
23,998.02
-104.69(-0.43%)

S&P 500
5,746.26
+50.32(+0.88%)

DOW
42,078.21
+123.97(+0.30%)

CAD/USD
0.7325
-0.0017(-0.23%)

CRUDE OIL
73.81
-3.33(-4.32%)

Bitcoin CAD
84,653.90
-1,168.30(-1.36%)