Canada Markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5200+0.0600 (+13.04%)
At close: 03:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.46000.52000.46000.52000.5200194,490
Jan. 18, 20220.46000.46000.46000.46000.46001,000
Jan. 17, 20220.46000.46000.46000.46000.46003,400
Jan. 14, 20220.46000.46000.45500.46000.460049,231
Jan. 13, 20220.46000.48000.46000.48000.48007,134
Jan. 12, 20220.47500.48000.46500.48000.480021,500
Jan. 11, 20220.46000.48000.45500.47000.470026,147
Jan. 10, 20220.47000.47000.45500.45500.455016,000
Jan. 07, 20220.48000.48000.47000.47000.470012,500
Jan. 06, 20220.50000.50000.48500.49000.490037,400
Jan. 05, 20220.51000.51000.51000.51000.51002,000
Jan. 04, 20220.52000.52000.51000.51000.510016,707
Dec. 31, 20210.50000.50000.50000.50000.5000-
Dec. 30, 20210.50000.50000.50000.50000.50006,500
Dec. 29, 20210.47500.50000.47500.50000.500029,984
Dec. 24, 20210.47500.48000.47500.48000.48008,500
Dec. 23, 20210.46000.46000.45000.46000.460064,782
Dec. 22, 20210.46000.47000.45500.45500.455013,832
Dec. 21, 20210.48000.48000.46500.46500.465036,000
Dec. 20, 20210.48000.48000.47000.47500.475013,500
Dec. 17, 20210.47500.50000.47000.50000.500014,065
Dec. 16, 20210.51000.51000.46500.49000.490029,558
Dec. 15, 20210.49500.52000.48000.52000.520011,221
Dec. 14, 20210.49500.52000.49500.49500.495045,000
Dec. 13, 20210.49500.51000.49500.51000.510021,000
Dec. 10, 20210.49500.49500.49500.49500.4950335,318
Dec. 09, 20210.48000.49500.46000.49500.495051,749
Dec. 08, 20210.49500.50000.49500.49500.495086,778
Dec. 07, 20210.51000.51000.49000.49000.49008,500
Dec. 06, 20210.49500.52000.49500.52000.520011,855
Dec. 03, 20210.46500.46500.46500.46500.46501,500
Dec. 02, 20210.49000.49000.49000.49000.49002,000
Dec. 01, 20210.51000.51000.46500.46500.465064,096
Nov. 30, 20210.52000.53000.50000.50000.500040,500
Nov. 29, 20210.53000.53000.51000.53000.530022,311
Nov. 26, 20210.51000.52000.51000.51000.510012,146
Nov. 25, 20210.52000.52000.50000.50000.500066,000
Nov. 24, 20210.52000.52000.52000.52000.5200-
Nov. 23, 20210.52000.52000.51000.52000.520095,721
Nov. 22, 20210.55000.55000.53000.53000.53004,850
Nov. 19, 20210.58000.58000.56000.56000.560041,650
Nov. 18, 20210.59000.59000.57000.57000.570017,508
Nov. 17, 20210.55000.62000.55000.58000.5800120,963
Nov. 16, 20210.54000.54000.52000.54000.540089,965
Nov. 15, 20210.55000.55000.52000.52000.520044,294
Nov. 12, 20210.58000.60000.54000.54000.5400122,821
Nov. 11, 20210.60000.63000.57000.60000.600091,241
Nov. 10, 20210.53000.60000.52000.59000.5900168,418
Nov. 09, 20210.52000.53000.52000.53000.530072,380
Nov. 08, 20210.51000.51000.50000.51000.5100158,822
Nov. 05, 20210.53000.53000.50000.51000.510053,923
Nov. 04, 20210.50000.53000.50000.53000.530057,600
Nov. 03, 20210.49500.50000.48000.50000.500017,889
Nov. 02, 20210.50000.52000.49000.50000.500066,274
Nov. 01, 20210.51000.54000.50000.52000.520040,187
Oct. 29, 20210.52000.52000.50000.50000.5000229,730
Oct. 28, 20210.54000.54000.51000.52000.5200314,609
Oct. 27, 20210.55000.59000.53000.54000.5400319,959
Oct. 26, 20210.54000.64000.54000.54000.5400534,546
Oct. 25, 20210.47500.54000.47500.53000.5300376,726
Oct. 22, 20210.48000.49500.48000.49500.4950105,500
Oct. 21, 20210.48000.49500.48000.49500.495027,895
Oct. 20, 20210.44000.45500.42000.45500.4550244,064
Oct. 19, 20210.45500.45500.43000.44000.440047,963
Oct. 18, 20210.43000.43000.41000.42000.420057,160
Oct. 15, 20210.47000.47000.43000.44500.445060,050
Oct. 14, 20210.47500.48000.47500.48000.480010,000
Oct. 13, 20210.48000.49000.48000.48000.48003,583
Oct. 12, 20210.46000.46000.46000.46000.46007,000
Oct. 08, 20210.47000.47000.46500.46500.46501,500
Oct. 07, 20210.48000.48000.46500.46500.465011,603
Oct. 06, 20210.50000.50000.48000.48000.480026,000
Oct. 05, 20210.50000.51000.50000.51000.510024,000
Oct. 04, 20210.49000.49000.49000.49000.4900-
Oct. 01, 20210.49000.49000.49000.49000.49001,000
Sep. 30, 20210.50000.50000.50000.50000.5000-
Sep. 29, 20210.46000.50000.46000.50000.500019,712
Sep. 28, 20210.50000.50000.50000.50000.500018,500
Sep. 27, 20210.50000.51000.50000.50000.500053,750
Sep. 24, 20210.52000.52000.50000.50000.500026,500
Sep. 23, 20210.58000.58000.51000.52000.520067,500
Sep. 22, 20210.55000.58000.55000.57000.570019,951
Sep. 21, 20210.54000.55000.53000.55000.550026,542
Sep. 20, 20210.58000.58000.55000.55000.5500133,901
Sep. 17, 20210.58000.58000.57000.58000.580087,000
Sep. 16, 20210.62000.62000.62000.62000.620048,500
Sep. 15, 20210.60000.65000.59000.65000.650074,053
Sep. 14, 20210.62000.62000.60000.61000.610027,000
Sep. 13, 20210.62000.64000.62000.62000.620027,205
Sep. 10, 20210.65000.65000.65000.65000.6500-
Sep. 09, 20210.64000.65000.64000.65000.65003,000
Sep. 08, 20210.64000.69000.63000.65000.6500159,477
Sep. 07, 20210.62000.64000.60000.60000.600032,153
Sep. 03, 20210.60000.61000.58000.61000.610052,944
Sep. 02, 20210.61000.61000.59000.59000.590015,400
Sep. 01, 20210.64000.64000.60000.60000.60008,025
Aug. 31, 20210.62000.68000.62000.68000.680038,052
Aug. 30, 20210.60000.60000.60000.60000.600018,722
Aug. 27, 20210.60000.62000.60000.62000.620016,500
Aug. 26, 20210.62000.62000.62000.62000.6200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...