Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada flag Canada · Delayed Price · Currency is CAD
0.7300
-0.0100 (-1.37%)
Jun 27, 2025, 3:56 PM EDT

TSXV:SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.720.730.720.730.73-45,665
Jun 26, 20250.720.740.720.730.73-1.35%214,284
Jun 25, 20250.770.770.730.740.74-6.33%114,408
Jun 24, 20250.770.810.770.790.79-4.82%147,103
Jun 23, 20250.800.840.800.830.831.22%191,803
Jun 20, 20250.790.820.730.820.822.50%203,311
Jun 19, 20250.780.810.780.800.801.27%70,603
Jun 18, 20250.800.800.780.790.791.28%47,976
Jun 17, 20250.750.810.750.780.784.00%182,765
Jun 16, 20250.740.750.740.750.751.35%17,065
Jun 13, 20250.780.780.740.740.74-3.90%51,366
Jun 12, 20250.740.770.740.770.775.48%71,853
Jun 11, 20250.740.740.720.730.73-1.35%113,818
Jun 10, 20250.790.790.730.740.74-3.90%124,883
Jun 9, 20250.740.790.730.770.775.48%276,825
Jun 6, 20250.740.750.700.730.73-105,193
Jun 5, 20250.680.770.680.730.735.80%654,617
Jun 4, 20250.670.690.670.690.69-78,532
Jun 3, 20250.630.690.610.690.696.15%1,066,020
Jun 2, 20250.620.690.620.650.6510.17%617,657
May 30, 20250.590.590.590.590.59-1.67%2,900
May 29, 20250.610.610.600.600.60-1.64%10,800
May 28, 20250.610.620.600.610.61-1.61%33,000
May 27, 20250.580.620.580.620.626.90%87,158
May 26, 20250.590.600.580.580.58-1.69%17,686
May 23, 20250.570.590.570.590.59-85,504
May 22, 20250.580.590.580.590.59-1.67%10,000
May 21, 20250.610.620.600.600.60-3.23%67,541
May 20, 20250.580.630.580.620.623.33%19,100
May 16, 20250.580.600.570.600.60-28,535
May 15, 20250.610.610.600.600.605.26%10,100
May 14, 20250.600.600.570.570.57-3.39%67,820
May 13, 20250.590.590.590.590.593.51%14,100
May 12, 20250.600.600.570.570.57-8.06%61,550
May 9, 20250.610.620.600.620.625.08%14,000
May 8, 20250.610.620.590.590.59-1.67%68,155
May 7, 20250.600.620.600.600.60-37,715
May 6, 20250.600.650.600.600.60-292,800
May 5, 20250.590.600.590.600.601.69%37,050
May 2, 20250.580.590.580.590.595.36%18,592
May 1, 20250.570.570.550.560.56-3.45%34,900
Apr 30, 20250.570.580.560.580.58-26,308
Apr 29, 20250.600.600.580.580.581.75%27,800
Apr 28, 20250.580.590.570.570.57-3.39%22,950
Apr 25, 20250.570.600.570.590.59-26,809
Apr 24, 20250.570.610.560.590.593.51%54,200
Apr 23, 20250.600.600.560.570.57-6.56%131,791
Apr 22, 20250.640.650.610.610.61-3.17%58,528
Apr 21, 20250.620.650.620.630.63-3.08%55,705
Apr 17, 20250.640.650.620.650.653.17%38,875