TSXV - Free Realtime Quote CAD

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

Compare
0.4500 +0.0100 (+2.27%)
As of 12:32 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 0.4350 0.4500 0.4400 0.4500 0.4500 6,077
Sep 16, 2024 0.4450 0.4450 0.3850 0.4400 0.4400 235,486
Sep 13, 2024 0.4350 0.4500 0.4225 0.4350 0.4350 55,418
Sep 12, 2024 0.4300 0.4450 0.4175 0.4400 0.4400 1,858,500
Sep 11, 2024 0.4300 0.4300 0.4150 0.4150 0.4150 46,000
Sep 10, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 80,290
Sep 9, 2024 0.4250 0.4400 0.4250 0.4350 0.4350 8,347
Sep 6, 2024 0.4550 0.4550 0.4400 0.4400 0.4400 5,050
Sep 5, 2024 0.4500 0.4500 0.4250 0.4250 0.4250 2,000
Sep 4, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 60,500
Sep 3, 2024 0.4450 0.4700 0.4200 0.4200 0.4200 46,644
Aug 30, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 29, 2024 0.4600 0.4800 0.4500 0.4500 0.4500 15,000
Aug 28, 2024 0.4300 0.4700 0.4300 0.4700 0.4700 56,538
Aug 27, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
Aug 26, 2024 0.4700 0.4700 0.4575 0.4700 0.4700 6,310
Aug 23, 2024 0.4400 0.4850 0.4150 0.4650 0.4650 164,501
Aug 22, 2024 0.4350 0.4400 0.4275 0.4350 0.4350 10,500
Aug 21, 2024 0.4400 0.4400 0.4100 0.4150 0.4150 9,150
Aug 20, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 65,540
Aug 19, 2024 0.4150 0.4200 0.4150 0.4150 0.4150 38,100
Aug 16, 2024 0.3950 0.4150 0.3800 0.4000 0.4000 102,805
Aug 15, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 24,000
Aug 14, 2024 0.3800 0.3850 0.3750 0.3850 0.3850 123,500
Aug 13, 2024 0.3800 0.3800 0.3725 0.3800 0.3800 4,958
Aug 12, 2024 0.3800 0.3800 0.3700 0.3750 0.3750 22,565
Aug 9, 2024 0.3700 0.4000 0.3700 0.3750 0.3750 7,000
Aug 8, 2024 0.4000 0.4000 0.3775 0.3800 0.3800 11,544
Aug 7, 2024 0.3800 0.4000 0.3725 0.3900 0.3900 45,550
Aug 6, 2024 0.3750 0.3900 0.3700 0.3850 0.3850 65,718
Aug 2, 2024 0.4250 0.4400 0.4000 0.4000 0.4000 110,661
Aug 1, 2024 0.4150 0.4300 0.4100 0.4300 0.4300 150,000
Jul 31, 2024 0.4700 0.4700 0.4400 0.4500 0.4500 129,686
Jul 30, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 6,100
Jul 29, 2024 0.4650 0.4650 0.4450 0.4450 0.4450 21,500
Jul 26, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 15,900
Jul 25, 2024 0.4450 0.4500 0.4350 0.4500 0.4500 86,800
Jul 24, 2024 0.4500 0.4500 0.4450 0.4500 0.4500 83,602
Jul 23, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 48,554
Jul 22, 2024 0.4550 0.4650 0.4350 0.4600 0.4600 60,955
Jul 19, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 43,550
Jul 18, 2024 0.4650 0.4650 0.4550 0.4550 0.4550 41,800
Jul 17, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 2,500
Jul 16, 2024 0.4600 0.5000 0.4600 0.5000 0.5000 17,500
Jul 15, 2024 0.4950 0.4950 0.4800 0.4800 0.4800 6,502
Jul 12, 2024 0.4850 0.4850 0.4700 0.4800 0.4800 35,600
Jul 11, 2024 0.4950 0.4950 0.4900 0.4900 0.4900 11,300
Jul 10, 2024 0.5000 0.5200 0.4800 0.5200 0.5200 73,609
Jul 9, 2024 0.4750 0.5000 0.4750 0.5000 0.5000 5,829
Jul 8, 2024 0.4800 0.5200 0.4800 0.5200 0.5200 27,656
Jul 5, 2024 0.4650 0.4800 0.4650 0.4700 0.4700 30,015
Jul 4, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 1,000
Jul 3, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 5,000
Jul 2, 2024 0.4550 0.4700 0.4550 0.4700 0.4700 9,404
Jun 28, 2024 0.4600 0.4600 0.4450 0.4450 0.4450 15,000
Jun 27, 2024 0.4450 0.4650 0.4450 0.4650 0.4650 12,000
Jun 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 25, 2024 0.4300 0.4500 0.4300 0.4500 0.4500 2,274
Jun 24, 2024 0.4550 0.4550 0.4450 0.4450 0.4450 13,500
Jun 21, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 2,739
Jun 20, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 73,889
Jun 19, 2024 0.4500 0.4600 0.4400 0.4600 0.4600 50,500
Jun 18, 2024 0.4650 0.4700 0.4350 0.4350 0.4350 26,521
Jun 17, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 500
Jun 14, 2024 0.4200 0.4650 0.4200 0.4600 0.4600 35,670
Jun 13, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 4,950
Jun 12, 2024 0.4350 0.4350 0.4300 0.4300 0.4300 29,211
Jun 11, 2024 0.4300 0.4300 0.4000 0.4300 0.4300 17,100
Jun 10, 2024 0.4450 0.4600 0.4400 0.4400 0.4400 20,849
Jun 7, 2024 0.4400 0.4700 0.4400 0.4700 0.4700 32,500
Jun 6, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 80,739
Jun 5, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 15,593
Jun 4, 2024 0.4300 0.4300 0.4150 0.4200 0.4200 26,616
Jun 3, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 6,365
May 31, 2024 0.4700 0.4950 0.4700 0.4700 0.4700 25,943
May 30, 2024 0.5200 0.5200 0.4700 0.4700 0.4700 27,622
May 29, 2024 0.4900 0.5400 0.4800 0.5100 0.5100 217,464
May 28, 2024 0.4850 0.4950 0.4800 0.4800 0.4800 89,056
May 27, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 161,820
May 24, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 67,100
May 23, 2024 0.4600 0.4600 0.4500 0.4550 0.4550 60,635
May 22, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 57,068
May 21, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 253,537
May 17, 2024 0.4450 0.4500 0.4300 0.4500 0.4500 105,776
May 16, 2024 0.4500 0.4500 0.4100 0.4100 0.4100 135,900
May 15, 2024 0.4300 0.4500 0.4300 0.4500 0.4500 128,350
May 14, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 31,175
May 13, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 40,308
May 10, 2024 0.4150 0.4400 0.3950 0.4250 0.4250 98,532
May 9, 2024 0.4300 0.4500 0.4100 0.4200 0.4200 256,856
May 8, 2024 0.4000 0.4200 0.3950 0.4200 0.4200 156,000
May 7, 2024 0.3900 0.4100 0.3850 0.4100 0.4100 99,471
May 6, 2024 0.3750 0.3900 0.3750 0.3800 0.3800 5,000
May 3, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 12,700
May 2, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 14,012
May 1, 2024 0.3600 0.3900 0.3600 0.3800 0.3800 13,186
Apr 30, 2024 0.3900 0.3900 0.3850 0.3900 0.3900 52,500
Apr 29, 2024 0.3850 0.4000 0.3850 0.3900 0.3900 71,360
Apr 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 25, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 3,500
Apr 24, 2024 0.3650 0.3800 0.3650 0.3700 0.3700 20,903
Apr 23, 2024 0.4050 0.4050 0.3850 0.3850 0.3850 34,999
Apr 22, 2024 0.3950 0.4100 0.3950 0.4050 0.4050 115,173
Apr 19, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 10,000
Apr 18, 2024 0.4000 0.4200 0.4000 0.4200 0.4200 142,500
Apr 17, 2024 0.4000 0.4150 0.4000 0.4150 0.4150 122,661
Apr 16, 2024 0.4250 0.4250 0.3900 0.4200 0.4200 102,856
Apr 15, 2024 0.4200 0.4250 0.4050 0.4250 0.4250 110,721
Apr 12, 2024 0.3600 0.4200 0.3600 0.4050 0.4050 272,606
Apr 11, 2024 0.3450 0.3600 0.3450 0.3600 0.3600 30,500
Apr 10, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 17,600
Apr 9, 2024 0.3350 0.3550 0.3300 0.3550 0.3550 24,900
Apr 8, 2024 0.3300 0.3550 0.3300 0.3500 0.3500 73,188
Apr 5, 2024 0.3300 0.3350 0.3200 0.3200 0.3200 113,512
Apr 4, 2024 0.3200 0.3500 0.3200 0.3200 0.3200 162,354
Apr 3, 2024 0.3150 0.3200 0.3000 0.3100 0.3100 243,574
Apr 2, 2024 0.2750 0.3150 0.2750 0.3000 0.3000 63,130
Apr 1, 2024 0.2800 0.2850 0.2700 0.2850 0.2850 45,500
Mar 28, 2024 0.2700 0.2850 0.2700 0.2850 0.2850 34,000
Mar 27, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 10,500
Mar 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 17,600
Mar 25, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 45,250
Mar 22, 2024 0.2700 0.2700 0.2500 0.2550 0.2550 85,070
Mar 21, 2024 0.2800 0.2800 0.2600 0.2650 0.2650 53,050
Mar 20, 2024 0.2700 0.2850 0.2700 0.2850 0.2850 23,500
Mar 19, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 45,001
Mar 18, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 24,500
Mar 15, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 42,525
Mar 14, 2024 0.2850 0.3000 0.2850 0.3000 0.3000 33,000
Mar 13, 2024 0.3000 0.3000 0.2850 0.2850 0.2850 11,000
Mar 12, 2024 0.2850 0.3000 0.2850 0.2950 0.2950 25,100
Mar 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,542
Mar 8, 2024 0.2650 0.3000 0.2650 0.3000 0.3000 15,000
Mar 7, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 26,000
Mar 6, 2024 0.3000 0.3050 0.3000 0.3000 0.3000 14,010
Mar 5, 2024 0.3000 0.3200 0.3000 0.3050 0.3050 4,720
Mar 4, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 70,300
Mar 1, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Feb 29, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 9,340
Feb 28, 2024 0.2700 0.2800 0.2600 0.2800 0.2800 16,000
Feb 27, 2024 0.2700 0.2900 0.2600 0.2900 0.2900 23,500
Feb 26, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 7,892
Feb 23, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 36,250
Feb 22, 2024 0.2750 0.2850 0.2750 0.2800 0.2800 62,100
Feb 21, 2024 0.2950 0.2950 0.2850 0.2950 0.2950 2,300
Feb 20, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 7,000
Feb 16, 2024 0.3000 0.3250 0.3000 0.3150 0.3150 57,233
Feb 15, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 21,600
Feb 14, 2024 0.3050 0.3050 0.2900 0.2900 0.2900 9,725
Feb 13, 2024 0.2900 0.3250 0.2900 0.3250 0.3250 6,000
Feb 12, 2024 0.2800 0.2900 0.2800 0.2850 0.2850 20,500
Feb 9, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 17,000
Feb 8, 2024 0.3200 0.3300 0.2800 0.3300 0.3300 126,030
Feb 7, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 4,495
Feb 6, 2024 0.2900 0.2925 0.2900 0.2900 0.2900 17,500
Feb 5, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 2,603
Feb 2, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 6,032
Feb 1, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 12,500
Jan 31, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 30,000
Jan 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,030
Jan 29, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 2,853
Jan 26, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 52,400
Jan 25, 2024 0.3000 0.3250 0.3000 0.3100 0.3100 38,050
Jan 24, 2024 0.3100 0.3150 0.3100 0.3100 0.3100 8,000
Jan 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 22, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 16,700
Jan 19, 2024 0.3000 0.3050 0.2900 0.3050 0.3050 16,506
Jan 18, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 8,500
Jan 17, 2024 0.3050 0.3100 0.3000 0.3000 0.3000 51,000
Jan 16, 2024 0.3350 0.3350 0.2800 0.3000 0.3000 102,943
Jan 15, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 3,000
Jan 12, 2024 0.3450 0.3550 0.3450 0.3550 0.3550 7,500
Jan 11, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 43,500
Jan 10, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 71,450
Jan 9, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 165,888
Jan 8, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 38,730
Jan 5, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 24,833
Jan 4, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 3,330
Jan 3, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 5,000
Jan 2, 2024 0.3750 0.3850 0.3700 0.3700 0.3700 42,289
Dec 29, 2023 0.3800 0.3800 0.3750 0.3750 0.3750 25,202
Dec 28, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 5,500
Dec 27, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 154,466
Dec 22, 2023 0.3800 0.3800 0.3750 0.3750 0.3750 35,398
Dec 21, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 11,100
Dec 20, 2023 0.3650 0.3700 0.3550 0.3650 0.3650 59,045
Dec 19, 2023 0.3800 0.3800 0.3600 0.3750 0.3750 6,000
Dec 18, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 5,500
Dec 15, 2023 0.3550 0.3600 0.3500 0.3600 0.3600 96,700
Dec 14, 2023 0.3800 0.3800 0.3550 0.3600 0.3600 99,270
Dec 13, 2023 0.3600 0.3600 0.3450 0.3600 0.3600 55,500
Dec 12, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 1,250
Dec 11, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 8,530
Dec 8, 2023 0.4000 0.4150 0.3800 0.4000 0.4000 141,110
Dec 7, 2023 0.4100 0.4100 0.3900 0.4000 0.4000 86,340
Dec 6, 2023 0.4150 0.4150 0.4100 0.4100 0.4100 15,460
Dec 5, 2023 0.4150 0.4200 0.4150 0.4200 0.4200 8,345
Dec 4, 2023 0.4300 0.4450 0.4250 0.4400 0.4400 234,912
Dec 1, 2023 0.4050 0.4400 0.4000 0.4350 0.4350 263,192
Nov 30, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 111,543
Nov 29, 2023 0.3850 0.4000 0.3850 0.3900 0.3900 165,718
Nov 28, 2023 0.3750 0.3850 0.3700 0.3850 0.3850 53,300
Nov 27, 2023 0.3700 0.3700 0.3550 0.3600 0.3600 60,327
Nov 24, 2023 0.3450 0.3800 0.3400 0.3800 0.3800 86,800
Nov 23, 2023 0.3650 0.3650 0.3350 0.3400 0.3400 113,900
Nov 22, 2023 0.3800 0.3850 0.3600 0.3800 0.3800 177,063
Nov 21, 2023 0.3800 0.3900 0.3700 0.3800 0.3800 286,900
Nov 20, 2023 0.3800 0.3800 0.3750 0.3750 0.3750 59,640
Nov 17, 2023 0.3600 0.3800 0.3600 0.3600 0.3600 330,445
Nov 16, 2023 0.3600 0.3600 0.3500 0.3550 0.3550 12,464
Nov 15, 2023 0.3800 0.3800 0.3450 0.3550 0.3550 117,550
Nov 14, 2023 0.3600 0.3900 0.3600 0.3800 0.3800 331,910
Nov 13, 2023 0.3700 0.3700 0.3650 0.3700 0.3700 31,673
Nov 10, 2023 0.3650 0.3650 0.3500 0.3500 0.3500 4,200
Nov 9, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 12,100
Nov 8, 2023 0.3700 0.3750 0.3700 0.3750 0.3750 26,250
Nov 7, 2023 0.3700 0.3850 0.3600 0.3750 0.3750 63,400
Nov 6, 2023 0.3850 0.3850 0.3750 0.3750 0.3750 132,200
Nov 3, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 15,337
Nov 2, 2023 0.3650 0.3700 0.3500 0.3500 0.3500 91,000
Nov 1, 2023 0.3500 0.3600 0.3300 0.3300 0.3300 157,148
Oct 31, 2023 0.2950 0.3300 0.2950 0.3300 0.3300 31,570
Oct 30, 2023 0.3100 0.3550 0.3050 0.3050 0.3050 8,000
Oct 27, 2023 0.3300 0.3300 0.3150 0.3250 0.3250 109,000
Oct 26, 2023 0.3550 0.3600 0.3400 0.3400 0.3400 35,100
Oct 25, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 17,000
Oct 24, 2023 0.3550 0.3550 0.3350 0.3350 0.3350 164,550
Oct 23, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 1,000
Oct 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 19, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 72,000
Oct 18, 2023 0.3650 0.3650 0.3500 0.3500 0.3500 63,700
Oct 17, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 65,500
Oct 16, 2023 0.3500 0.3550 0.3500 0.3500 0.3500 21,500
Oct 13, 2023 0.3700 0.3850 0.3700 0.3850 0.3850 31,500
Oct 12, 2023 0.3600 0.3600 0.3450 0.3450 0.3450 3,500
Oct 11, 2023 0.3600 0.3700 0.3500 0.3600 0.3600 50,800
Oct 10, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 10,890
Oct 6, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 15,500
Oct 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 17,900
Oct 4, 2023 0.3850 0.3900 0.3600 0.3600 0.3600 151,129
Oct 3, 2023 0.3950 0.3950 0.3750 0.3750 0.3750 24,750
Oct 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Sep 29, 2023 0.4050 0.4050 0.3800 0.3800 0.3800 48,000
Sep 28, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
Sep 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 36,115
Sep 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 500
Sep 25, 2023 0.3900 0.3900 0.3750 0.3750 0.3750 104,153
Sep 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Sep 21, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 107,500
Sep 20, 2023 0.3800 0.4100 0.3800 0.4100 0.4100 31,500
Sep 19, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 1,600
Sep 18, 2023 0.3750 0.4000 0.3750 0.4000 0.4000 4,000

Related Tickers

PPX.V PPX Mining Corp.
0.0400
0.00%
 
ATHA.CN Athena Gold Corporation
0.0550
0.00%
 
CAPT.V Capitan Silver Corp.
0.1400
0.00%
 
PNTR.V Pantera Silver Corp.
0.2950
0.00%
 
CEL.AX Challenger Gold Limited
0.0540
-1.82%
 
ENDR.V Enduro Metals Corporation
0.2150
-2.27%
 
ADY.V Adyton Resources Corporation
0.1100
0.00%
 
MASS.V Masivo Silver Corp.
0.0450
-10.00%
 
EMPR.V Empress Royalty Corp.
0.3700
+2.78%
 
LBC.V Libero Copper & Gold Corporation
0.3400
+19.30%