Canada markets close in 1 hour 2 minutes

Sierra Madre Gold and Silver Ltd. (SMDRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.55840.0000 (0.00%)
As of 03:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.55840.55840.55840.55840.5584-
Jun 23, 20220.55840.55840.55840.55840.5584-
Jun 22, 20220.55840.55840.55840.55840.5584-
Jun 21, 20220.55840.55840.55840.55840.5584-
Jun 17, 20220.55840.55840.55840.55840.5584-
Jun 16, 20220.55840.55840.55840.55840.5584-
Jun 15, 20220.55840.55840.55840.55840.5584-
Jun 14, 20220.55840.55840.55840.55840.5584-
Jun 13, 20220.55840.55840.55840.55840.5584-
Jun 10, 20220.55840.55840.55840.55840.5584-
Jun 09, 20220.55840.55840.55840.55840.5584-
Jun 08, 20220.55840.55840.55840.55840.5584-
Jun 07, 20220.55840.55840.55840.55840.5584-
Jun 06, 20220.55840.55840.55840.55840.5584-
Jun 03, 20220.55840.55840.55840.55840.5584-
Jun 02, 20220.55840.55840.55840.55840.5584-
Jun 01, 20220.55840.55840.55840.55840.5584-
May 31, 20220.55840.55840.55840.55840.5584-
May 27, 20220.55840.55840.55840.55840.5584-
May 26, 20220.55840.55840.55840.55840.5584-
May 25, 20220.55840.55840.55840.55840.5584-
May 24, 20220.49090.57000.47500.55840.558424,231
May 23, 20220.50000.50000.50000.50000.5000-
May 20, 20220.45700.50130.41000.50000.500023,565
May 19, 20220.41390.41680.40570.40980.409811,367
May 18, 20220.41960.41960.41960.41960.4196500
May 17, 20220.45160.45160.45160.45160.4516-
May 16, 20220.45280.45280.41170.45160.45164,196
May 13, 20220.40980.43510.40210.43510.43515,650
May 12, 20220.40000.43360.39600.41210.41217,150
May 11, 20220.40030.41690.40030.40150.40152,550
May 10, 20220.42910.42910.39610.41080.410852,719
May 09, 20220.46600.47660.44710.47350.473511,809
May 06, 20220.52420.52800.51950.52000.520019,800
May 05, 20220.50790.51810.49180.49180.491826,587
May 04, 20220.49000.49000.46000.46000.46003,621
May 03, 20220.43630.43630.43630.43630.4363-
May 02, 20220.51800.51800.43630.43630.4363765
Apr 29, 20220.45000.45000.43510.43510.43515,950
Apr 28, 20220.48240.48240.46000.46000.460016,136
Apr 27, 20220.47300.47300.47300.47300.4730-
Apr 26, 20220.51480.51480.47280.47300.473020,713
Apr 25, 20220.51730.52500.50950.50950.509524,515
Apr 22, 20220.66000.66000.51780.51780.517822,074
Apr 21, 20220.57000.57000.52170.52170.521772,840
Apr 20, 20220.57200.60380.56690.57000.570044,304
Apr 19, 20220.52700.55000.52700.54500.54507,909
Apr 18, 20220.51640.51820.49800.50210.502111,079
Apr 14, 20220.51500.52000.49620.49620.496215,530
Apr 13, 20220.48100.51750.48100.51000.510021,703
Apr 12, 20220.51580.51580.49920.51000.510025,177
Apr 11, 20220.51230.51890.50600.51580.515831,409
Apr 08, 20220.50000.51550.49330.50120.501219,333
Apr 07, 20220.48230.50000.47580.48900.489013,524
Apr 06, 20220.50580.50580.47000.47000.47006,910
Apr 05, 20220.48650.49530.48650.49530.49531,031
Apr 04, 20220.48340.49810.48340.49310.49317,640
Apr 01, 20220.48000.53180.47000.48000.480014,850
Mar 31, 20220.45120.51000.44840.50060.500688,893
Mar 30, 20220.32800.45000.32800.41260.412612,580
Mar 29, 20220.43950.43950.43950.43950.4395300
Mar 28, 20220.44730.48000.44730.46820.468218,300
Mar 25, 20220.49520.49520.47440.47440.47444,221
Mar 24, 20220.49790.50530.45000.47440.474452,066
Mar 23, 20220.47810.47810.45000.46950.469514,650
Mar 22, 20220.46390.46910.44810.46910.46919,000
Mar 21, 20220.43520.44810.41800.41800.418012,305
Mar 18, 20220.40020.41600.40020.41600.41603,135
Mar 17, 20220.38580.39120.37000.39000.390022,185
Mar 16, 20220.37180.38120.37180.38120.38127,000
Mar 15, 20220.37820.39000.37000.37390.37398,770
Mar 14, 20220.40000.40000.38520.39410.39419,630
Mar 11, 20220.42000.42750.39240.39240.392410,430
Mar 10, 20220.42260.44480.40000.40760.407624,823
Mar 09, 20220.41350.44490.40550.41890.418939,947
Mar 08, 20220.43160.45390.42730.44000.440070,197
Mar 07, 20220.42330.45300.42330.43190.431922,364
Mar 04, 20220.39500.46230.39500.43140.431415,140
Mar 03, 20220.41800.41800.39520.39620.396218,470
Mar 02, 20220.39580.40000.37840.40000.400019,550
Mar 01, 20220.39660.40000.39500.39500.395018,210
Feb 28, 20220.39890.39890.37000.39800.39808,714
Feb 25, 20220.38250.39340.38000.39340.39344,000
Feb 24, 20220.39230.39660.37770.39660.39663,598
Feb 23, 20220.40890.40890.39870.39870.3987300
Feb 22, 20220.41480.41480.41480.41480.41483,000
Feb 18, 20220.39780.39780.39610.39610.39616,785
Feb 17, 20220.37560.44000.37560.39780.397870,000
Feb 16, 20220.34670.35470.34000.35470.354733,350
Feb 15, 20220.34530.34530.34530.34530.3453500
Feb 14, 20220.37780.37790.34950.35450.354530,998
Feb 11, 20220.33000.33000.31430.32340.323438,193
Feb 10, 20220.33000.33000.33000.33000.3300-
Feb 09, 20220.34000.34000.33000.33000.33004,100
Feb 08, 20220.32710.34000.32710.34000.34003,100
Feb 07, 20220.33070.34600.30850.34600.346035,600
Feb 04, 20220.34030.34030.34030.34030.3403441
Feb 03, 20220.30500.30500.30500.30500.3050-
Feb 02, 20220.30500.30500.30500.30500.3050-
Feb 01, 20220.30500.30500.30500.30500.3050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...