Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Sendero Resources Corp. (SEND.V)

Compare
0.4500
0.0000
(0.00%)
At close: April 16 at 11:25:08 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.45000.45500.45000.45000.450029,000
Apr 15, 20250.45000.45000.45000.45000.450032,000
Apr 14, 20250.43000.45000.43000.45000.450010,500
Apr 11, 20250.41500.44000.41500.44000.440010,000
Apr 10, 20250.36500.41500.34000.41500.415014,500
Apr 9, 20250.40000.40000.40000.40000.4000-
Apr 8, 20250.40000.40000.40000.40000.4000-
Apr 7, 20250.40000.40000.40000.40000.40005,850
Apr 4, 20250.37500.40500.37000.40500.405023,642
Apr 3, 20250.36000.39500.36000.39500.395035,500
Apr 2, 20250.35000.36500.35000.36500.36505,866
Apr 1, 20250.30000.35000.30000.34500.345019,162
Mar 31, 20250.31000.31000.31000.31000.3100-
Mar 28, 20250.34500.34500.31000.31000.310013,750
Mar 27, 20250.31500.34500.31500.31500.315019,298
Mar 26, 20250.31500.31500.31500.31500.3150-
Mar 25, 20250.31500.31500.31500.31500.31501,500
Mar 24, 20250.32500.32500.32000.32000.32005,000
Mar 21, 20250.32500.32500.32500.32500.3250-
Mar 20, 20250.32500.32500.32500.32500.32501,000
Mar 19, 20250.34500.34500.34500.34500.34502,500
Mar 18, 20250.36500.36500.36500.36500.36501,645
Mar 17, 20250.36500.36500.33000.33000.330042,500
Mar 14, 20250.29500.31500.28500.31500.315084,750
Mar 13, 20250.31000.31000.28000.28000.280032,724
Mar 12, 20250.31000.31000.30000.31000.310016,000
Mar 11, 20250.31000.31000.30000.31000.310072,638
Mar 10, 20250.40000.41000.35500.35500.355078,500
Mar 7, 20250.39500.39500.39500.39500.3950-
Mar 6, 20250.40500.40500.39500.39500.39505,000
Mar 5, 20250.42000.42000.42000.42000.4200-
Mar 4, 20250.42000.42000.42000.42000.42004,500
Mar 3, 20250.44000.44000.44000.44000.4400-
Feb 28, 20250.44000.44000.44000.44000.440015,336
Feb 27, 20250.45500.45500.45500.45500.45501,100
Feb 26, 20250.46000.51000.42500.51000.510032,000
Feb 25, 20250.49000.49000.49000.49000.4900-
Feb 24, 20250.48000.49000.48000.49000.49003,650
Feb 21, 20250.50000.52000.48000.48000.48005,600
Feb 20, 20250.52000.52000.51000.51000.510011,970
Feb 19, 20250.57000.57000.57000.57000.5700-
Feb 18, 20250.57000.57000.57000.57000.570019,550
Feb 14, 20250.57000.57000.57000.57000.5700-
Feb 13, 20250.57000.57000.57000.57000.5700-
Feb 12, 20250.57000.57000.57000.57000.57001,120
Feb 11, 20250.57000.57000.57000.57000.57007,491
Feb 10, 20250.48000.64000.48000.57000.570041,000
Feb 7, 20250.41500.49500.41500.49500.49502,742
Feb 6, 20250.41500.41500.41500.41500.4150-
Feb 5, 20250.44500.44500.41500.41500.415010,500
Feb 4, 20250.44500.47000.41500.47000.470015,500
Feb 3, 20250.62000.62000.44500.44500.44504,500
Jan 31, 20250.44500.47000.42000.42000.420014,500
Jan 30, 20250.46000.50000.42500.45000.450037,451
Jan 29, 20250.46000.51000.46000.50000.50009,215
Jan 28, 20250.49000.49000.47000.47000.47008,500
Jan 27, 20250.53000.53000.50000.50000.500022,500
Jan 24, 20250.53000.61000.53000.55000.55005,000
Jan 23, 20250.59000.59000.51000.52000.520042,667
Jan 22, 20250.52000.53000.50000.50000.500022,000
Jan 21, 20250.52000.57000.52000.57000.57005,707
Jan 20, 20250.64000.64000.59000.60000.60003,769
Jan 17, 20250.57000.63000.57000.63000.63008,500
Jan 16, 20250.57000.57000.57000.57000.57002,500
Jan 15, 20250.47500.50000.45500.50000.500016,000
Jan 14, 20250.49000.58000.49000.50000.500011,010
Jan 13, 20250.43000.43000.43000.43000.43002,670
Jan 10, 20250.38500.38500.38500.38500.3850-
Jan 9, 20250.38500.38500.38500.38500.3850-
Jan 8, 20250.39000.39000.38500.38500.385018,500
Jan 7, 20250.38500.38500.38500.38500.3850-
Jan 6, 20250.41500.41500.38500.38500.38506,500
Jan 3, 20250.44000.48000.43500.48000.48009,000
Jan 2, 20250.43500.45000.42500.42500.425015,600
Dec 31, 20240.35500.43000.35500.40000.400012,527
Dec 30, 20240.39500.39500.35500.35500.355055,260
Dec 27, 20240.35000.43500.35000.43500.435013,666
Dec 24, 20240.39500.39500.39500.39500.39502,800
Dec 23, 20240.31000.35000.31000.35000.350060,075
Dec 20, 20240.28000.28500.27000.28500.28508,500
Dec 19, 20240.24500.40000.24500.35500.355024,280
Dec 18, 20240.21000.22000.21000.21000.210017,500
Dec 17, 20240.21000.21000.21000.21000.2100500
Dec 16, 20240.20000.20000.20000.20000.200037,000
Dec 13, 20240.24500.24500.24500.24500.2450-
Dec 12, 20240.16500.24500.16500.24500.245034,225
Dec 11, 20240.16500.16500.16500.16500.16502,330
Dec 10, 20240.19000.19000.18000.18000.18009,350
Dec 9, 20240.17000.18500.17000.18500.18503,300
Dec 6, 20240.15000.15000.15000.15000.1500-
Dec 5, 20240.15000.15000.15000.15000.1500-
Dec 4, 20240.15000.15000.15000.15000.1500900
Dec 3, 20240.15000.15500.15000.15000.150045,000
Dec 2, 20240.16000.16000.16000.16000.160037,468
Nov 29, 20240.16500.16500.16500.16500.16506,500
Nov 28, 20240.17500.17500.17500.17500.1750-
Nov 27, 20240.19500.19500.17500.17500.17502,300
Nov 26, 20240.17500.17500.17500.17500.1750850
Nov 25, 20240.17000.17000.17000.17000.1700-
Nov 22, 20240.17000.17000.17000.17000.1700-
Nov 21, 20240.17000.17000.17000.17000.1700-
Nov 20, 20240.18000.18000.17000.17000.170017,440
Nov 19, 20240.20000.20000.20000.20000.200020,000
Nov 18, 20240.19000.19500.19000.19000.190016,240
Nov 15, 20240.18000.18000.17000.17000.17003,611
Nov 14, 20240.31000.31000.16000.16500.165086,608
Nov 13, 20240.44000.45000.31000.31000.31003,101
Nov 12, 20240.50000.50000.40000.40000.40003,282
Nov 11, 2024 1:10 Stock Splits
Nov 11, 20240.30000.30000.30000.30000.3000-
Nov 8, 20240.25000.30000.25000.30000.300090,700
Nov 7, 20240.20000.20000.15000.20000.200044,437
Nov 6, 20240.15000.15000.15000.15000.1500200
Nov 5, 20240.20000.20000.15000.15000.150014,100
Nov 4, 20240.15000.20000.15000.20000.20008,250
Nov 1, 20240.20000.20000.20000.20000.200018,000
Oct 31, 20240.20000.20000.20000.20000.2000-
Oct 30, 20240.20000.20000.20000.20000.200078,720
Oct 29, 20240.25000.25000.20000.20000.200018,382
Oct 28, 20240.20000.20000.20000.20000.200026,400
Oct 25, 20240.20000.25000.20000.25000.250023,700
Oct 24, 20240.25000.25000.20000.20000.200018,250
Oct 23, 20240.25000.25000.25000.25000.2500914
Oct 22, 20240.25000.25000.20000.25000.25007,603
Oct 21, 20240.25000.25000.25000.25000.250015,170
Oct 18, 20240.30000.30000.30000.30000.3000500
Oct 17, 20240.25000.25000.25000.25000.25003,000
Oct 16, 20240.30000.35000.25000.25000.250010,766
Oct 15, 20240.35000.35000.35000.35000.35002,200
Oct 11, 20240.35000.35000.35000.35000.3500415
Oct 10, 20240.35000.35000.30000.30000.300017,351
Oct 9, 20240.25000.30000.25000.30000.300063,200
Oct 8, 20240.35000.35000.25000.25000.250058,580
Oct 7, 20240.40000.40000.35000.35000.350023,950
Oct 4, 20240.50000.50000.45000.50000.5000333
Oct 3, 20240.45000.50000.45000.50000.500013,686
Oct 2, 20240.50000.50000.50000.50000.50001,000
Oct 1, 20240.45000.50000.45000.50000.50004,430
Sep 30, 20240.50000.50000.50000.50000.50001,000
Sep 27, 20240.40000.40000.40000.40000.40001,000
Sep 26, 20240.35000.45000.35000.40000.400039,133
Sep 25, 20240.40000.40000.40000.40000.40002,500
Sep 24, 20240.40000.40000.40000.40000.4000-
Sep 23, 20240.40000.40000.40000.40000.4000-
Sep 20, 20240.40000.40000.40000.40000.4000-
Sep 19, 20240.35000.40000.35000.40000.40002,500
Sep 18, 20240.35000.40000.35000.40000.40007,680
Sep 17, 20240.30000.40000.30000.35000.350036,946
Sep 16, 20240.35000.35000.30000.35000.350016,014
Sep 13, 20240.40000.40000.35000.35000.35003,130
Sep 12, 20240.40000.40000.35000.35000.35006,140
Sep 11, 20240.45000.45000.40000.45000.450026,900
Sep 10, 20240.40000.45000.40000.45000.45003,510
Sep 9, 20240.35000.35000.35000.35000.35005,500
Sep 6, 20240.35000.35000.35000.35000.3500200
Sep 5, 20240.35000.35000.35000.35000.35003,471
Sep 4, 20240.40000.40000.40000.40000.40004,096
Sep 3, 20240.40000.40000.40000.40000.40005,627
Aug 30, 20240.45000.45000.40000.40000.4000350
Aug 29, 20240.45000.45000.45000.45000.45004,500
Aug 28, 20240.40000.45000.40000.45000.45001,850
Aug 27, 20240.40000.40000.35000.40000.40006,012
Aug 26, 20240.45000.45000.40000.45000.450010,400
Aug 23, 20240.50000.50000.50000.50000.5000100
Aug 22, 20240.45000.45000.45000.45000.45001,000
Aug 21, 20240.50000.50000.50000.50000.5000-
Aug 20, 20240.45000.50000.45000.50000.500017,350
Aug 19, 20240.45000.50000.45000.50000.500013,800
Aug 16, 20240.55000.55000.50000.50000.500036,050
Aug 15, 20240.55000.55000.55000.55000.55003,000
Aug 14, 20240.55000.55000.55000.55000.55001,193
Aug 13, 20240.55000.55000.55000.55000.55001,100
Aug 12, 20240.50000.50000.50000.50000.5000-
Aug 9, 20240.50000.50000.50000.50000.50004,200
Aug 8, 20240.50000.50000.50000.50000.5000200
Aug 7, 20240.50000.55000.50000.55000.55001,400
Aug 6, 20240.50000.50000.50000.50000.50005,200
Aug 2, 20240.50000.55000.50000.55000.55001,557
Aug 1, 20240.55000.60000.55000.60000.60002,280
Jul 31, 20240.55000.55000.55000.55000.55005,800
Jul 30, 20240.55000.55000.50000.55000.550044,250
Jul 29, 20240.55000.55000.55000.55000.550014,950
Jul 26, 20240.50000.50000.50000.50000.50003,100
Jul 25, 20240.55000.55000.50000.55000.55007,226
Jul 24, 20240.55000.55000.55000.55000.550010,000
Jul 23, 20240.55000.55000.55000.55000.55001,000
Jul 22, 20240.55000.55000.55000.55000.55004,158
Jul 19, 20240.60000.60000.55000.55000.550025,100
Jul 18, 20240.55000.55000.55000.55000.550020,000
Jul 17, 20240.60000.60000.55000.55000.55002,800
Jul 16, 20240.60000.65000.60000.60000.600042,440
Jul 15, 20240.65000.65000.65000.65000.65003,225
Jul 12, 20240.70000.70000.65000.65000.65005,200
Jul 11, 20240.70000.70000.70000.70000.7000-
Jul 10, 20240.65000.70000.65000.70000.700023,666
Jul 9, 20240.60000.70000.60000.70000.700033,873
Jul 8, 20240.55000.60000.55000.60000.600016,472
Jul 5, 20240.65000.65000.55000.55000.550045,300
Jul 4, 20240.70000.80000.55000.55000.550070,400
Jul 3, 20240.60000.70000.60000.70000.700029,550
Jul 2, 20240.65000.70000.55000.55000.550052,658
Jun 28, 20240.70000.70000.70000.70000.7000-
Jun 27, 20240.75000.75000.70000.70000.700010,550
Jun 26, 20240.70000.70000.65000.70000.70009,000
Jun 25, 20240.70000.70000.70000.70000.7000600
Jun 24, 20240.70000.70000.70000.70000.7000500
Jun 21, 20240.70000.70000.70000.70000.700016,000
Jun 20, 20240.70000.70000.70000.70000.70005,420
Jun 19, 20240.70000.70000.70000.70000.7000500
Jun 18, 20240.75000.75000.70000.70000.70004,380
Jun 17, 20240.80000.90000.75000.75000.750017,550
Jun 14, 20240.90000.90000.90000.90000.9000-
Jun 13, 20240.85000.90000.85000.90000.9000750
Jun 12, 20240.85000.85000.80000.80000.80003,150
Jun 11, 20240.80000.80000.80000.80000.8000-
Jun 10, 20241.15001.15000.80000.80000.800040,300
Jun 7, 20241.05001.15000.95001.15001.150043,862
Jun 6, 20240.80001.00000.80001.00001.000057,316
Jun 5, 20240.70000.80000.70000.80000.800016,060
Jun 4, 20240.70000.70000.65000.65000.65004,550
Jun 3, 20240.70000.70000.70000.70000.70009,300
May 31, 20240.70000.70000.70000.70000.7000-
May 30, 20240.70000.70000.70000.70000.700014,000
May 29, 20240.75000.75000.65000.70000.700021,305
May 28, 20240.80000.80000.70000.70000.700016,600
May 27, 20240.75000.80000.75000.75000.750017,810
May 24, 20240.70000.70000.70000.70000.700047,331
May 23, 20240.70000.70000.65000.70000.700054,704
May 22, 20240.85000.85000.75000.80000.800056,332
May 21, 20240.95000.95000.80000.80000.800024,575
May 17, 20241.00001.00000.95000.95000.95008,100
May 16, 20240.95001.00000.90001.00001.000021,070
May 15, 20241.00001.00000.95000.95000.950016,497
May 14, 20241.00001.05000.95001.00001.000019,500
May 13, 20241.05001.10001.00001.10001.10002,880
May 10, 20241.05001.05001.00001.00001.000018,851
May 9, 20241.10001.20001.05001.10001.100048,200
May 8, 20241.00001.05001.00001.00001.00003,700
May 7, 20241.00001.05001.00001.00001.000016,350
May 6, 20240.95001.00000.90001.00001.000017,650
May 3, 20241.10001.10000.90001.00001.000020,838
May 2, 20241.25001.25001.00001.05001.050024,228
May 1, 20241.65001.65001.10001.20001.200062,643
Apr 30, 20241.80001.85001.70001.75001.750011,920
Apr 29, 20241.70001.80001.70001.70001.70007,968
Apr 26, 20241.85001.85001.65001.75001.750010,184
Apr 25, 20241.90001.90001.90001.90001.9000-
Apr 24, 20241.90001.90001.90001.90001.90001,450
Apr 23, 20241.80001.85001.75001.85001.850011,338
Apr 22, 20241.85001.85001.75001.75001.75006,700
Apr 19, 20241.80002.00001.75001.90001.900011,560
Apr 18, 20241.75001.80001.65001.70001.70004,507
Apr 17, 20241.70001.80001.65001.75001.75007,988
Apr 16, 20241.70001.70001.60001.65001.65009,825

Related Tickers

HPYCF Happy Creek Minerals Ltd.
0.0041
-82.17%
 
PS.CN Powerstone Metals Corp.
0.0400
0.00%
 
TREVQ Trevali Mining Corporation
0.0000
-99.70%
 
GCOM.V Green Shift Commodities Ltd.
0.0350
0.00%
 
NMC.V Nuvau Minerals Corp.
0.4700
0.00%
 
SASY.CN Sassy Gold Corp.
0.0600
0.00%
 
SAGA.V SAGA METALS CORP
0.2050
-2.38%
 
PVT.AX Pivotal Metals Limited
0.0080
0.00%
 
TR.V Troubadour Resources Inc.
0.0500
+11.11%
 
SSE.V Silver Spruce Resources Inc.
0.0050
0.00%