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: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 29, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 28, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 27, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 24, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 23, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 22, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 21, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 20, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 17, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 16, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 15, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 14, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 13, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 10, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 09, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 08, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 07, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 06, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 03, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 02, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 01, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 31, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 30, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 27, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 26, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 25, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 24, 2022	0.6500	0.7400	0.6100	0.7400	0.7400	223,589
May 20, 2022	0.5500	0.6500	0.5400	0.6500	0.6500	130,070
May 19, 2022	0.5000	0.5500	0.5000	0.5500	0.5500	30,840
May 18, 2022	0.5400	0.5500	0.5100	0.5100	0.5100	12,601
May 17, 2022	0.5500	0.5600	0.5100	0.5500	0.5500	16,096
May 16, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	6,413
May 13, 2022	0.5300	0.5700	0.5300	0.5700	0.5700	33,239
May 12, 2022	0.5500	0.5700	0.5400	0.5600	0.5600	18,400
May 11, 2022	0.5300	0.5400	0.5200	0.5200	0.5200	21,050
May 10, 2022	0.5700	0.5700	0.5200	0.5200	0.5200	70,968
May 09, 2022	0.6300	0.6300	0.5500	0.5500	0.5500	56,730
May 06, 2022	0.6600	0.6800	0.6500	0.6700	0.6700	180,026
May 05, 2022	0.6200	0.6700	0.6000	0.6500	0.6500	215,684
May 04, 2022	0.6000	0.6300	0.6000	0.6200	0.6200	68,700
May 03, 2022	0.5700	0.6100	0.5700	0.6100	0.6100	155,150
May 02, 2022	0.5700	0.5700	0.5600	0.5700	0.5700	4,134
Apr 29, 2022	0.5800	0.5900	0.5600	0.5600	0.5600	16,505
Apr 28, 2022	0.6100	0.6100	0.5500	0.5500	0.5500	69,000
Apr 27, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	105,000
Apr 26, 2022	0.6600	0.6600	0.6100	0.6100	0.6100	75,290
Apr 25, 2022	0.6600	0.6600	0.6500	0.6500	0.6500	165,182
Apr 22, 2022	0.7000	0.7000	0.6700	0.6800	0.6800	195,586
Apr 21, 2022	0.7200	0.7200	0.6700	0.6700	0.6700	75,814
Apr 20, 2022	0.7000	0.7500	0.7000	0.7100	0.7100	193,391
Apr 19, 2022	0.6400	0.7000	0.6300	0.6900	0.6900	170,046
Apr 18, 2022	0.6400	0.6500	0.6400	0.6400	0.6400	38,272
Apr 14, 2022	0.6600	0.6600	0.6300	0.6400	0.6400	36,105
Apr 13, 2022	0.6400	0.6700	0.6300	0.6500	0.6500	91,200
Apr 12, 2022	0.6300	0.6500	0.6300	0.6400	0.6400	30,954
Apr 11, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	100,507
Apr 08, 2022	0.6200	0.6400	0.6100	0.6300	0.6300	84,556
Apr 07, 2022	0.6000	0.6100	0.5900	0.6100	0.6100	73,847
Apr 06, 2022	0.5900	0.6100	0.5900	0.6000	0.6000	70,200
Apr 05, 2022	0.5900	0.6100	0.5900	0.6100	0.6100	40,250
Apr 04, 2022	0.6000	0.6200	0.5900	0.6100	0.6100	61,998
Apr 01, 2022	0.6000	0.6000	0.5600	0.5900	0.5900	9,175
Mar 31, 2022	0.5400	0.6200	0.5400	0.6000	0.6000	284,866
Mar 30, 2022	0.5100	0.5300	0.5000	0.5300	0.5300	92,504
Mar 29, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	128,618
Mar 28, 2022	0.5800	0.5900	0.5600	0.5600	0.5600	31,510
Mar 25, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	39,421
Mar 24, 2022	0.5800	0.6200	0.5800	0.6200	0.6200	70,558
Mar 23, 2022	0.5600	0.5900	0.5600	0.5800	0.5800	85,000
Mar 22, 2022	0.5500	0.5700	0.5500	0.5700	0.5700	18,611
Mar 21, 2022	0.5200	0.5600	0.5200	0.5500	0.5500	85,000
Mar 18, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	29,992
Mar 17, 2022	0.4900	0.5000	0.4700	0.5000	0.5000	58,949
Mar 16, 2022	0.4800	0.4850	0.4700	0.4850	0.4850	22,040
Mar 15, 2022	0.4850	0.4850	0.4800	0.4800	0.4800	8,881
Mar 14, 2022	0.5200	0.5200	0.4700	0.4700	0.4700	56,623
Mar 11, 2022	0.5300	0.5400	0.5000	0.5100	0.5100	110,791
Mar 10, 2022	0.5300	0.5300	0.5100	0.5200	0.5200	47,904
Mar 09, 2022	0.5300	0.5500	0.5200	0.5300	0.5300	52,919
Mar 08, 2022	0.5500	0.5900	0.5500	0.5500	0.5500	177,094
Mar 07, 2022	0.5400	0.5600	0.5000	0.5100	0.5100	198,793
Mar 04, 2022	0.5000	0.5400	0.5000	0.5200	0.5200	119,210
Mar 03, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	10,500
Mar 02, 2022	0.4950	0.5000	0.4950	0.5000	0.5000	22,843
Mar 01, 2022	0.4950	0.5000	0.4950	0.5000	0.5000	16,900
Feb 28, 2022	0.4800	0.4850	0.4700	0.4850	0.4850	19,870
Feb 25, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 24, 2022	0.4750	0.5000	0.4750	0.5000	0.5000	107,815
Feb 23, 2022	0.5000	0.5200	0.4800	0.4800	0.4800	34,575
Feb 22, 2022	0.5000	0.5400	0.4900	0.4900	0.4900	47,350
Feb 18, 2022	0.4700	0.5000	0.4700	0.5000	0.5000	14,164
Feb 17, 2022	0.4900	0.5500	0.4900	0.5100	0.5100	70,000
Feb 16, 2022	0.4500	0.4700	0.4300	0.4700	0.4700	101,504
Feb 15, 2022	0.4500	0.4750	0.4400	0.4400	0.4400	24,560
Feb 14, 2022	0.4350	0.4900	0.4350	0.4500	0.4500	83,481
Feb 11, 2022	0.4050	0.4350	0.3900	0.4350	0.4350	23,100
Feb 10, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	1,900
Feb 09, 2022	0.4350	0.4350	0.4000	0.4000	0.4000	16,100
Feb 08, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,836.89-435.87(-1.72%)

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

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,836.89
-435.87(-1.72%)