Sierra Madre Gold and Silver Ltd. (TSXV:SM)
0.7300
-0.0100 (-1.37%)
Jun 27, 2025, 3:56 PM EDT
TSXV:SM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | - | 45,665 |
Jun 26, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 214,284 |
Jun 25, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -6.33% | 114,408 |
Jun 24, 2025 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | -4.82% | 147,103 |
Jun 23, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 1.22% | 191,803 |
Jun 20, 2025 | 0.79 | 0.82 | 0.73 | 0.82 | 0.82 | 2.50% | 203,311 |
Jun 19, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 70,603 |
Jun 18, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 47,976 |
Jun 17, 2025 | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | 4.00% | 182,765 |
Jun 16, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 17,065 |
Jun 13, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -3.90% | 51,366 |
Jun 12, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 5.48% | 71,853 |
Jun 11, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 113,818 |
Jun 10, 2025 | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -3.90% | 124,883 |
Jun 9, 2025 | 0.74 | 0.79 | 0.73 | 0.77 | 0.77 | 5.48% | 276,825 |
Jun 6, 2025 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | - | 105,193 |
Jun 5, 2025 | 0.68 | 0.77 | 0.68 | 0.73 | 0.73 | 5.80% | 654,617 |
Jun 4, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 78,532 |
Jun 3, 2025 | 0.63 | 0.69 | 0.61 | 0.69 | 0.69 | 6.15% | 1,066,020 |
Jun 2, 2025 | 0.62 | 0.69 | 0.62 | 0.65 | 0.65 | 10.17% | 617,657 |
May 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 2,900 |
May 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 10,800 |
May 28, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 33,000 |
May 27, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 6.90% | 87,158 |
May 26, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 17,686 |
May 23, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - | 85,504 |
May 22, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 10,000 |
May 21, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 67,541 |
May 20, 2025 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | 3.33% | 19,100 |
May 16, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | - | 28,535 |
May 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 5.26% | 10,100 |
May 14, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 67,820 |
May 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 14,100 |
May 12, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -8.06% | 61,550 |
May 9, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 5.08% | 14,000 |
May 8, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 68,155 |
May 7, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 37,715 |
May 6, 2025 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | - | 292,800 |
May 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 37,050 |
May 2, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 5.36% | 18,592 |
May 1, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -3.45% | 34,900 |
Apr 30, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 26,308 |
Apr 29, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 27,800 |
Apr 28, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 22,950 |
Apr 25, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | - | 26,809 |
Apr 24, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | 3.51% | 54,200 |
Apr 23, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -6.56% | 131,791 |
Apr 22, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -3.17% | 58,528 |
Apr 21, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 55,705 |
Apr 17, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 38,875 |