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

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7400

0.0000

(0.00%)

At close: 02:59PM EST

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 02, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 01, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 30, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 29, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 28, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 25, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 24, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 23, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 22, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 21, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 18, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 17, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 16, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 15, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 14, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 11, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 10, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 09, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 08, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 07, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 04, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 03, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 02, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 01, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 31, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 28, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 27, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 26, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 25, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 24, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 21, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 20, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 19, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 18, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 17, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 14, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 13, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 12, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 11, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 07, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 06, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 05, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 04, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 03, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 30, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 29, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 28, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 27, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 26, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 23, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 22, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 21, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 20, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 19, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 16, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 15, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 14, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 13, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 12, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 09, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 08, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 07, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 06, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 02, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 01, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 31, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 30, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 29, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 26, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 25, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 24, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 23, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 22, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 19, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 18, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 17, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 16, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 15, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 12, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 11, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 10, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 09, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 08, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 05, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 04, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 03, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 02, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 29, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 28, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 27, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 26, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 25, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 22, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 21, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 20, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 19, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 18, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 15, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 14, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,242.26-243.40(-1.19%)

S&P 5003,998.84-72.86(-1.79%)

DOW33,947.10-482.78(-1.40%)

CAD/USD0.7346-0.0015(-0.20%)

CRUDE OIL75.79-1.14(-1.48%)

BTC-CAD23,132.34-568.73(-2.40%)

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

S&P/TSX
20,242.26
-243.40(-1.19%)

S&P 500
3,998.84
-72.86(-1.79%)

DOW
33,947.10
-482.78(-1.40%)

CAD/USD
0.7346
-0.0015(-0.20%)

CRUDE OIL
75.79
-1.14(-1.48%)

BTC-CAD
23,132.34
-568.73(-2.40%)