Canada markets closed

Sierra Madre Gold and Silver Ltd. (SMDRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2869+0.0009 (+0.31%)
At close: 12:38PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.28510.28690.28510.28690.286918,036
Apr 30, 20240.33990.33990.28600.28600.286021,020
Apr 29, 20240.32000.32000.29650.29650.296552,560
Apr 26, 20240.27080.27910.27080.27910.27913,150
Apr 25, 20240.28500.28500.28500.28500.2850-
Apr 24, 20240.27000.28500.27000.28500.285047,753
Apr 23, 20240.30000.30000.28000.28000.280099,710
Apr 22, 20240.30000.30230.30000.30000.3000228,700
Apr 19, 20240.30470.30690.30000.30520.305250,565
Apr 18, 20240.29370.30910.29370.30650.3065358,682
Apr 17, 20240.29730.30720.29000.30720.307263,532
Apr 16, 20240.31820.31820.28000.29210.292127,100
Apr 15, 20240.31450.32000.29000.30220.302266,350
Apr 12, 20240.26490.30260.26490.30260.302689,362
Apr 11, 20240.26070.26070.25510.26010.260129,500
Apr 10, 20240.25590.26100.25000.25520.255248,917
Apr 09, 20240.24950.24950.24950.24950.2495-
Apr 08, 20240.25370.25900.24670.24950.249560,836
Apr 05, 20240.23600.24910.23600.24070.2407109,688
Apr 04, 20240.24000.25400.23100.25000.250066,800
Apr 03, 20240.23170.23170.22190.22650.226582,149
Apr 02, 20240.22100.22100.22100.22100.22108,500
Apr 01, 20240.21000.21000.20500.20700.207042,000
Mar 28, 20240.19540.20430.19540.20430.204323,000
Mar 27, 20240.19680.19680.19680.19680.1968-
Mar 26, 20240.19340.19680.19340.19680.196812,000
Mar 25, 20240.18650.19680.18650.19680.19685,500
Mar 22, 20240.19680.19680.18950.19100.191045,000
Mar 21, 20240.20700.20700.19680.19890.198915,500
Mar 20, 20240.21000.21000.21000.21000.2100-
Mar 19, 20240.20850.21000.20770.21000.210023,000
Mar 18, 20240.21000.21000.21000.21000.21004,000
Mar 15, 20240.21470.21470.20100.21000.210020,186
Mar 14, 20240.21470.21470.21470.21470.21473,050
Mar 13, 20240.21980.21980.21980.21980.2198-
Mar 12, 20240.21950.21980.21950.21980.21982,300
Mar 11, 20240.21910.21910.21910.21910.2191500
Mar 08, 20240.21550.21850.20100.21380.213836,400
Mar 07, 20240.22500.22500.21520.21550.215534,600
Mar 06, 20240.23000.23000.23000.23000.23001,500
Mar 05, 20240.22100.23820.22100.23000.230020,823
Mar 04, 20240.22000.22000.21400.22000.220047,500
Mar 01, 20240.20900.20900.20900.20900.20902,000
Feb 29, 20240.20080.20080.20080.20080.20088,000
Feb 28, 20240.20990.20990.20990.20990.2099200
Feb 27, 20240.20140.22190.20100.20100.201011,000
Feb 26, 20240.23710.23710.23710.23710.23711,100
Feb 23, 20240.20590.21000.20590.20590.20595,600
Feb 22, 20240.21700.21700.21000.21100.211025,000
Feb 21, 20240.22490.22490.22490.22490.22492,600
Feb 20, 20240.22040.23200.21800.22090.220929,042
Feb 16, 20240.24330.24730.23650.23650.236514,753
Feb 15, 20240.20870.20870.20870.20870.208712,000
Feb 14, 20240.21600.21600.21600.21600.21602,300
Feb 13, 20240.23000.23390.21720.23390.23398,600
Feb 12, 20240.21480.21480.21480.21480.21481,400
Feb 09, 20240.23120.23120.23120.23120.2312500
Feb 08, 20240.21000.23710.21000.23710.237112,600
Feb 07, 20240.22000.22000.22000.22000.22006,862
Feb 06, 20240.22550.22550.21900.21900.21901,100
Feb 05, 20240.21310.21310.21310.21310.21311,000
Feb 02, 20240.22270.22270.22270.22270.22272,000
Feb 01, 20240.22860.22860.22860.22860.2286-
Jan 31, 20240.23110.23110.22240.22860.228611,800
Jan 30, 20240.22000.22000.22000.22000.22003,000
Jan 29, 20240.20750.22830.20750.22830.228310,000
Jan 26, 20240.23110.23110.21750.21750.217514,086
Jan 25, 20240.23440.23440.23440.23440.2344100
Jan 24, 20240.22480.23000.22480.23000.23005,140
Jan 23, 20240.23430.23430.23430.23430.23435,421
Jan 22, 20240.23110.24010.23000.24010.24018,519
Jan 19, 20240.22610.22610.22610.22610.22615,000
Jan 18, 20240.22900.23000.22000.22000.220017,600
Jan 17, 20240.22830.23000.22830.22930.229336,000
Jan 16, 20240.24830.25200.21250.25200.252024,200
Jan 12, 20240.26090.26850.26090.26460.264614,500
Jan 11, 20240.24020.25530.24020.25530.2553375
Jan 10, 20240.26710.26710.26710.26710.2671-
Jan 09, 20240.26540.26710.25660.26710.267150,488
Jan 08, 20240.26950.26950.26950.26950.269527,500
Jan 05, 20240.27000.27000.27000.27000.2700-
Jan 04, 20240.27400.27400.27000.27000.27008,000
Jan 03, 20240.28000.28000.28000.28000.2800-
Jan 02, 20240.28800.28000.28000.28000.2800100,070
Dec 29, 20230.28660.28660.28660.28660.2866570
Dec 28, 20230.27710.27710.27710.27710.27714,289
Dec 27, 20230.27000.27270.27000.27000.270020,300
Dec 26, 20230.27510.27510.27510.27510.27513,150
Dec 22, 20230.28180.28180.28010.28010.280113,412
Dec 21, 20230.27350.27350.27350.27350.27351,000
Dec 20, 20230.27860.27860.27350.27350.273524,600
Dec 19, 20230.27880.28540.27710.27710.27711,700
Dec 18, 20230.28830.28830.27000.27360.273616,425
Dec 15, 20230.25120.29650.25120.29650.2965125,384
Dec 14, 20230.28080.28100.27110.27110.271138,120
Dec 13, 20230.27950.27950.25650.25650.25656,750
Dec 12, 20230.28510.28510.28510.28510.28511,000
Dec 11, 20230.28660.29040.28660.29040.29042,200
Dec 08, 20230.29490.30000.29490.29500.2950172,900
Dec 07, 20230.30000.30000.27810.29500.295035,721
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...