Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Sierra Madre Gold and Silver Ltd (SM)
Sierra Madre Gold and Silver Ltd (SM) Historical

SM Sierra Madre Gold and Silver Ltd

0.46

0.01 (2.22%)

Jul 26 2024 - Closed

Delayed by 15 minutes

SM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.46	0.01	2.22%	0.45	0.46	0.45	15,900
Jul 25 2024	0.45	0.00	0.00%	0.445	0.45	0.435	86,800
Jul 24 2024	0.45	0.00	0.00%	0.45	0.45	0.445	83,602
Jul 23 2024	0.45	-0.01	-2.17%	0.45	0.46	0.45	48,554
Jul 22 2024	0.46	0.01	2.22%	0.455	0.465	0.435	60,955
Jul 19 2024	0.45	-0.005	-1.10%	0.455	0.455	0.45	43,550
Jul 18 2024	0.455	-0.035	-7.14%	0.465	0.465	0.455	41,800
Jul 17 2024	0.49	-0.01	-2.00%	0.49	0.49	0.49	2,500
Jul 16 2024	0.50	0.02	4.17%	0.46	0.50	0.46	17,500
Jul 15 2024	0.48	0.00	0.00%	0.495	0.495	0.48	6,502
Jul 12 2024	0.48	-0.01	-2.04%	0.485	0.485	0.47	35,600
Jul 11 2024	0.49	-0.03	-5.77%	0.495	0.495	0.49	11,300
Jul 10 2024	0.52	0.02	4.00%	0.50	0.52	0.48	73,609
Jul 09 2024	0.50	-0.02	-3.85%	0.475	0.50	0.475	5,829
Jul 08 2024	0.52	0.05	10.64%	0.48	0.52	0.48	27,656
Jul 05 2024	0.47	0.005	1.08%	0.465	0.48	0.465	30,015
Jul 04 2024	0.465	0.005	1.09%	0.465	0.465	0.465	1,000
Jul 03 2024	0.46	-0.01	-2.13%	0.46	0.46	0.46	5,000
Jul 02 2024	0.47	0.025	5.62%	0.455	0.47	0.455	9,404
Jun 28 2024	0.445	-0.02	-4.30%	0.46	0.46	0.445	15,000
Jun 27 2024	0.465	0.015	3.33%	0.445	0.465	0.445	12,000
Jun 26 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Jun 25 2024	0.45	0.005	1.12%	0.43	0.45	0.43	2,274
Jun 24 2024	0.445	0.01	2.30%	0.455	0.455	0.445	13,500
Jun 21 2024	0.435	-0.025	-5.43%	0.435	0.435	0.435	2,739
Jun 20 2024	0.46	0.00	0.00%	0.46	0.46	0.46	73,889
Jun 19 2024	0.46	0.025	5.75%	0.45	0.46	0.44	50,500
Jun 18 2024	0.435	-0.005	-1.14%	0.465	0.47	0.435	26,521
Jun 17 2024	0.44	-0.02	-4.35%	0.44	0.44	0.44	500
Jun 14 2024	0.46	0.035	8.24%	0.42	0.465	0.42	35,670
Jun 13 2024	0.425	-0.005	-1.16%	0.425	0.425	0.425	4,950
Jun 12 2024	0.43	0.00	0.00%	0.435	0.435	0.43	29,211
Jun 11 2024	0.43	-0.01	-2.27%	0.43	0.43	0.40	17,100
Jun 10 2024	0.44	-0.03	-6.38%	0.445	0.46	0.44	20,849
Jun 07 2024	0.47	0.01	2.17%	0.44	0.47	0.44	32,500
Jun 06 2024	0.46	0.02	4.55%	0.47	0.47	0.46	80,739
Jun 05 2024	0.44	0.02	4.76%	0.42	0.44	0.42	15,593
Jun 04 2024	0.42	-0.01	-2.33%	0.43	0.43	0.415	26,616
Jun 03 2024	0.43	-0.04	-8.51%	0.45	0.45	0.43	6,365
May 31 2024	0.47	0.00	0.00%	0.47	0.495	0.47	25,943
May 30 2024	0.47	-0.04	-7.84%	0.52	0.52	0.47	27,622
May 29 2024	0.51	0.03	6.25%	0.49	0.54	0.48	217,464
May 28 2024	0.48	0.00	0.00%	0.485	0.495	0.48	89,056
May 27 2024	0.48	0.03	6.67%	0.46	0.48	0.46	161,820
May 24 2024	0.45	-0.005	-1.10%	0.455	0.455	0.45	67,100
May 23 2024	0.455	0.005	1.11%	0.46	0.46	0.45	60,635
May 22 2024	0.45	-0.01	-2.17%	0.46	0.46	0.45	57,068
May 21 2024	0.46	0.01	2.22%	0.45	0.46	0.45	253,537
May 17 2024	0.45	0.04	9.76%	0.445	0.45	0.43	105,776
May 16 2024	0.41	-0.04	-8.89%	0.45	0.45	0.41	135,900
May 15 2024	0.45	0.02	4.65%	0.43	0.45	0.43	128,350
May 14 2024	0.43	0.01	2.38%	0.42	0.43	0.42	31,175
May 13 2024	0.42	-0.005	-1.18%	0.44	0.44	0.42	40,308
May 10 2024	0.425	0.005	1.19%	0.415	0.44	0.395	98,532
May 09 2024	0.42	0.00	0.00%	0.43	0.45	0.41	256,856
May 08 2024	0.42	0.01	2.44%	0.40	0.42	0.395	156,000
May 07 2024	0.41	0.03	7.89%	0.39	0.41	0.385	99,471
May 06 2024	0.38	0.01	2.70%	0.375	0.39	0.375	5,000
May 03 2024	0.37	0.00	0.00%	0.36	0.37	0.36	12,700
May 02 2024	0.37	-0.01	-2.63%	0.37	0.37	0.37	14,012
May 01 2024	0.38	-0.01	-2.56%	0.36	0.39	0.36	13,186
Apr 30 2024	0.39	0.00	0.00%	0.39	0.39	0.385	52,500

Sierra Madre Gold and Si...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions