Canada markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.74000.0000 (0.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.74000.74000.74000.74000.7400-
Jun 29, 20220.74000.74000.74000.74000.7400-
Jun 28, 20220.74000.74000.74000.74000.7400-
Jun 27, 20220.74000.74000.74000.74000.7400-
Jun 24, 20220.74000.74000.74000.74000.7400-
Jun 23, 20220.74000.74000.74000.74000.7400-
Jun 22, 20220.74000.74000.74000.74000.7400-
Jun 21, 20220.74000.74000.74000.74000.7400-
Jun 20, 20220.74000.74000.74000.74000.7400-
Jun 17, 20220.74000.74000.74000.74000.7400-
Jun 16, 20220.74000.74000.74000.74000.7400-
Jun 15, 20220.74000.74000.74000.74000.7400-
Jun 14, 20220.74000.74000.74000.74000.7400-
Jun 13, 20220.74000.74000.74000.74000.7400-
Jun 10, 20220.74000.74000.74000.74000.7400-
Jun 09, 20220.74000.74000.74000.74000.7400-
Jun 08, 20220.74000.74000.74000.74000.7400-
Jun 07, 20220.74000.74000.74000.74000.7400-
Jun 06, 20220.74000.74000.74000.74000.7400-
Jun 03, 20220.74000.74000.74000.74000.7400-
Jun 02, 20220.74000.74000.74000.74000.7400-
Jun 01, 20220.74000.74000.74000.74000.7400-
May 31, 20220.74000.74000.74000.74000.7400-
May 30, 20220.74000.74000.74000.74000.7400-
May 27, 20220.74000.74000.74000.74000.7400-
May 26, 20220.74000.74000.74000.74000.7400-
May 25, 20220.74000.74000.74000.74000.7400-
May 24, 20220.65000.74000.61000.74000.7400223,589
May 20, 20220.55000.65000.54000.65000.6500130,070
May 19, 20220.50000.55000.50000.55000.550030,840
May 18, 20220.54000.55000.51000.51000.510012,601
May 17, 20220.55000.56000.51000.55000.550016,096
May 16, 20220.55000.55000.55000.55000.55006,413
May 13, 20220.53000.57000.53000.57000.570033,239
May 12, 20220.55000.57000.54000.56000.560018,400
May 11, 20220.53000.54000.52000.52000.520021,050
May 10, 20220.57000.57000.52000.52000.520070,968
May 09, 20220.63000.63000.55000.55000.550056,730
May 06, 20220.66000.68000.65000.67000.6700180,026
May 05, 20220.62000.67000.60000.65000.6500215,684
May 04, 20220.60000.63000.60000.62000.620068,700
May 03, 20220.57000.61000.57000.61000.6100155,150
May 02, 20220.57000.57000.56000.57000.57004,134
Apr 29, 20220.58000.59000.56000.56000.560016,505
Apr 28, 20220.61000.61000.55000.55000.550069,000
Apr 27, 20220.62000.62000.60000.60000.6000105,000
Apr 26, 20220.66000.66000.61000.61000.610075,290
Apr 25, 20220.66000.66000.65000.65000.6500165,182
Apr 22, 20220.70000.70000.67000.68000.6800195,586
Apr 21, 20220.72000.72000.67000.67000.670075,814
Apr 20, 20220.70000.75000.70000.71000.7100193,391
Apr 19, 20220.64000.70000.63000.69000.6900170,046
Apr 18, 20220.64000.65000.64000.64000.640038,272
Apr 14, 20220.66000.66000.63000.64000.640036,105
Apr 13, 20220.64000.67000.63000.65000.650091,200
Apr 12, 20220.63000.65000.63000.64000.640030,954
Apr 11, 20220.65000.65000.63000.63000.6300100,507
Apr 08, 20220.62000.64000.61000.63000.630084,556
Apr 07, 20220.60000.61000.59000.61000.610073,847
Apr 06, 20220.59000.61000.59000.60000.600070,200
Apr 05, 20220.59000.61000.59000.61000.610040,250
Apr 04, 20220.60000.62000.59000.61000.610061,998
Apr 01, 20220.60000.60000.56000.59000.59009,175
Mar 31, 20220.54000.62000.54000.60000.6000284,866
Mar 30, 20220.51000.53000.50000.53000.530092,504
Mar 29, 20220.55000.55000.51000.51000.5100128,618
Mar 28, 20220.58000.59000.56000.56000.560031,510
Mar 25, 20220.60000.60000.59000.59000.590039,421
Mar 24, 20220.58000.62000.58000.62000.620070,558
Mar 23, 20220.56000.59000.56000.58000.580085,000
Mar 22, 20220.55000.57000.55000.57000.570018,611
Mar 21, 20220.52000.56000.52000.55000.550085,000
Mar 18, 20220.50000.52000.50000.52000.520029,992
Mar 17, 20220.49000.50000.47000.50000.500058,949
Mar 16, 20220.48000.48500.47000.48500.485022,040
Mar 15, 20220.48500.48500.48000.48000.48008,881
Mar 14, 20220.52000.52000.47000.47000.470056,623
Mar 11, 20220.53000.54000.50000.51000.5100110,791
Mar 10, 20220.53000.53000.51000.52000.520047,904
Mar 09, 20220.53000.55000.52000.53000.530052,919
Mar 08, 20220.55000.59000.55000.55000.5500177,094
Mar 07, 20220.54000.56000.50000.51000.5100198,793
Mar 04, 20220.50000.54000.50000.52000.5200119,210
Mar 03, 20220.50000.50000.50000.50000.500010,500
Mar 02, 20220.49500.50000.49500.50000.500022,843
Mar 01, 20220.49500.50000.49500.50000.500016,900
Feb 28, 20220.48000.48500.47000.48500.485019,870
Feb 25, 20220.50000.50000.50000.50000.5000-
Feb 24, 20220.47500.50000.47500.50000.5000107,815
Feb 23, 20220.50000.52000.48000.48000.480034,575
Feb 22, 20220.50000.54000.49000.49000.490047,350
Feb 18, 20220.47000.50000.47000.50000.500014,164
Feb 17, 20220.49000.55000.49000.51000.510070,000
Feb 16, 20220.45000.47000.43000.47000.4700101,504
Feb 15, 20220.45000.47500.44000.44000.440024,560
Feb 14, 20220.43500.49000.43500.45000.450083,481
Feb 11, 20220.40500.43500.39000.43500.435023,100
Feb 10, 20220.42000.42000.42000.42000.42001,900
Feb 09, 20220.43500.43500.40000.40000.400016,100
Feb 08, 20220.43000.43000.43000.43000.43003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...