Sierra Madre Gold & Silver Ltd. SM
TSXV · Canada · Non-Energy Minerals
CAD 1.43+0.04 (+2.88%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.43 | +2.88% | CAD 1.40 | CAD 1.50 | CAD 1.40 | 118.14K |
| 2026-10-01 | CAD 1.39 | -1.07% | CAD 1.41 | CAD 1.42 | CAD 1.38 | 152.10K |
| 2026-09-30 | CAD 1.40 | -1.75% | CAD 1.43 | CAD 1.47 | CAD 1.38 | 86.50K |
| 2026-09-29 | CAD 1.43 | +2.88% | CAD 1.39 | CAD 1.43 | CAD 1.38 | 164.00K |
| 2026-09-28 | CAD 1.39 | -7.33% | CAD 1.42 | CAD 1.44 | CAD 1.39 | 235.60K |
| 2026-09-25 | CAD 1.50 | 0.00% | CAD 1.47 | CAD 1.50 | CAD 1.44 | 107.30K |
| 2026-09-24 | CAD 1.50 | +1.35% | CAD 1.50 | CAD 1.50 | CAD 1.44 | 171.60K |
| 2026-09-23 | CAD 1.48 | -3.90% | CAD 1.50 | CAD 1.50 | CAD 1.43 | 118.90K |
| 2026-09-22 | CAD 1.54 | +2.67% | CAD 1.50 | CAD 1.55 | CAD 1.45 | 152.50K |
| 2026-09-21 | CAD 1.50 | -1.96% | CAD 1.50 | CAD 1.54 | CAD 1.50 | 72.20K |
| 2026-09-18 | CAD 1.53 | +2.68% | CAD 1.52 | CAD 1.55 | CAD 1.43 | 173.70K |
| 2026-09-17 | CAD 1.49 | +6.43% | CAD 1.45 | CAD 1.49 | CAD 1.36 | 111.50K |
| 2026-09-16 | CAD 1.40 | +1.45% | CAD 1.42 | CAD 1.42 | CAD 1.38 | 125.80K |
| 2026-09-15 | CAD 1.38 | -6.76% | CAD 1.42 | CAD 1.44 | CAD 1.35 | 192.10K |
| 2026-09-14 | CAD 1.48 | 0.00% | CAD 1.46 | CAD 1.48 | CAD 1.39 | 164.60K |
| 2026-09-11 | CAD 1.48 | -1.33% | CAD 1.53 | CAD 1.55 | CAD 1.47 | 74.10K |
| 2026-09-10 | CAD 1.50 | -3.85% | CAD 1.52 | CAD 1.53 | CAD 1.50 | 76.40K |
| 2026-09-09 | CAD 1.56 | +1.30% | CAD 1.57 | CAD 1.58 | CAD 1.53 | 108.70K |
| 2026-09-08 | CAD 1.54 | -2.53% | CAD 1.59 | CAD 1.59 | CAD 1.52 | 102.10K |
| 2026-09-04 | CAD 1.58 | -3.07% | CAD 1.60 | CAD 1.61 | CAD 1.55 | 92.80K |
| 2026-09-03 | CAD 1.63 | +3.82% | CAD 1.62 | CAD 1.63 | CAD 1.52 | 202.50K |
| 2026-09-02 | CAD 1.57 | +1.29% | CAD 1.54 | CAD 1.61 | CAD 1.54 | 344.50K |
| 2026-09-01 | CAD 1.55 | -7.74% | CAD 1.60 | CAD 1.65 | CAD 1.51 | 511.30K |
| 2026-08-31 | CAD 1.68 | +2.44% | CAD 1.63 | CAD 1.71 | CAD 1.63 | 124.60K |
| 2026-08-28 | CAD 1.64 | -5.20% | CAD 1.75 | CAD 1.77 | CAD 1.63 | 307.20K |
| 2026-08-27 | CAD 1.73 | 0.00% | CAD 1.70 | CAD 1.73 | CAD 1.67 | 191.30K |
| 2026-08-26 | CAD 1.73 | +6.13% | CAD 1.66 | CAD 1.74 | CAD 1.65 | 193.60K |
| 2026-08-25 | CAD 1.63 | -2.40% | CAD 1.62 | CAD 1.74 | CAD 1.62 | 157.40K |
| 2026-08-24 | CAD 1.67 | -2.34% | CAD 1.71 | CAD 1.74 | CAD 1.64 | 153.20K |
| 2026-08-21 | CAD 1.71 | +0.59% | CAD 1.76 | CAD 1.76 | CAD 1.67 | 147.40K |
| 2026-08-20 | CAD 1.70 | +1.80% | CAD 1.65 | CAD 1.72 | CAD 1.65 | 160.40K |
| 2026-08-19 | CAD 1.67 | +7.74% | CAD 1.57 | CAD 1.68 | CAD 1.57 | 264.80K |
| 2026-08-18 | CAD 1.55 | -1.59% | CAD 1.56 | CAD 1.61 | CAD 1.50 | 236.10K |
| 2026-08-17 | CAD 1.58 | +1.61% | CAD 1.56 | CAD 1.65 | CAD 1.54 | 135.80K |
| 2026-08-14 | CAD 1.55 | +1.97% | CAD 1.53 | CAD 1.58 | CAD 1.52 | 93.70K |
| 2026-08-13 | CAD 1.52 | -3.80% | CAD 1.56 | CAD 1.56 | CAD 1.50 | 115.20K |
| 2026-08-12 | CAD 1.58 | -1.86% | CAD 1.66 | CAD 1.66 | CAD 1.54 | 135.40K |
| 2026-08-11 | CAD 1.61 | -1.23% | CAD 1.65 | CAD 1.65 | CAD 1.54 | 144.60K |
| 2026-08-10 | CAD 1.63 | +11.64% | CAD 1.50 | CAD 1.64 | CAD 1.48 | 368.50K |
| 2026-08-07 | CAD 1.46 | +5.80% | CAD 1.50 | CAD 1.51 | CAD 1.45 | 431.50K |
| 2026-08-06 | CAD 1.38 | -5.48% | CAD 1.44 | CAD 1.44 | CAD 1.36 | 294.30K |
| 2026-08-05 | CAD 1.46 | +14.96% | CAD 1.29 | CAD 1.46 | CAD 1.27 | 650.70K |
| 2026-08-04 | CAD 1.27 | +5.83% | CAD 1.30 | CAD 1.30 | CAD 1.25 | 130.10K |
| 2026-07-31 | CAD 1.20 | -0.83% | CAD 1.20 | CAD 1.23 | CAD 1.13 | 289.60K |
| 2026-07-30 | CAD 1.21 | +0.83% | CAD 1.22 | CAD 1.23 | CAD 1.17 | 280.00K |
| 2026-07-29 | CAD 1.20 | -2.44% | CAD 1.25 | CAD 1.25 | CAD 1.17 | 238.20K |
| 2026-07-28 | CAD 1.23 | -7.17% | CAD 1.30 | CAD 1.30 | CAD 1.21 | 210.90K |
| 2026-07-27 | CAD 1.33 | -1.12% | CAD 1.38 | CAD 1.38 | CAD 1.27 | 174.70K |
| 2026-07-24 | CAD 1.34 | +7.20% | CAD 1.29 | CAD 1.36 | CAD 1.28 | 248.70K |
| 2026-07-23 | CAD 1.25 | -6.72% | CAD 1.30 | CAD 1.32 | CAD 1.25 | 565.60K |
| 2026-07-22 | CAD 1.34 | 0.00% | CAD 1.35 | CAD 1.41 | CAD 1.33 | 373.60K |
| 2026-07-21 | CAD 1.34 | +4.69% | CAD 1.36 | CAD 1.36 | CAD 1.28 | 814.40K |
| 2026-07-20 | CAD 1.28 | 0.00% | CAD 1.30 | CAD 1.33 | CAD 1.27 | 153.00K |
| 2026-07-17 | CAD 1.28 | -9.22% | CAD 1.35 | CAD 1.39 | CAD 1.28 | 102.80K |
| 2026-07-16 | CAD 1.41 | +4.44% | CAD 1.40 | CAD 1.41 | CAD 1.31 | 149.30K |
| 2026-07-15 | CAD 1.35 | -3.57% | CAD 1.42 | CAD 1.43 | CAD 1.34 | 199.50K |
| 2026-07-14 | CAD 1.40 | -1.41% | CAD 1.42 | CAD 1.45 | CAD 1.35 | 316.70K |
| 2026-07-13 | CAD 1.42 | +3.65% | CAD 1.34 | CAD 1.42 | CAD 1.32 | 458.00K |
| 2026-07-10 | CAD 1.37 | -4.20% | CAD 1.43 | CAD 1.45 | CAD 1.37 | 368.60K |
| 2026-07-09 | CAD 1.43 | +3.62% | CAD 1.42 | CAD 1.44 | CAD 1.39 | 93.50K |
| 2026-07-08 | CAD 1.38 | -3.50% | CAD 1.42 | CAD 1.42 | CAD 1.34 | 183.80K |
| 2026-07-07 | CAD 1.43 | -7.74% | CAD 1.51 | CAD 1.51 | CAD 1.41 | 188.00K |
| 2026-07-06 | CAD 1.55 | -1.27% | CAD 1.61 | CAD 1.61 | CAD 1.51 | 114.70K |
| 2026-07-03 | CAD 1.57 | +1.95% | CAD 1.61 | CAD 1.61 | CAD 1.55 | 52.20K |
| 2026-07-02 | CAD 1.54 | +7.69% | CAD 1.46 | CAD 1.63 | CAD 1.44 | 308.60K |
| 2026-06-30 | CAD 1.43 | +2.14% | CAD 1.42 | CAD 1.49 | CAD 1.39 | 352.20K |
| 2026-06-29 | CAD 1.40 | -7.28% | CAD 1.51 | CAD 1.51 | CAD 1.37 | 459.60K |
| 2026-06-26 | CAD 1.51 | +2.03% | CAD 1.50 | CAD 1.53 | CAD 1.48 | 251.20K |
| 2026-06-25 | CAD 1.48 | 0.00% | CAD 1.54 | CAD 1.55 | CAD 1.46 | 270.70K |
| 2026-06-24 | CAD 1.48 | -11.90% | CAD 1.55 | CAD 1.68 | CAD 1.48 | 426.60K |
| 2026-06-23 | CAD 1.68 | +1.82% | CAD 1.65 | CAD 1.72 | CAD 1.58 | 275.80K |
| 2026-06-22 | CAD 1.65 | -4.07% | CAD 1.67 | CAD 1.75 | CAD 1.62 | 155.20K |
| 2026-06-19 | CAD 1.72 | -2.27% | CAD 1.70 | CAD 1.74 | CAD 1.69 | 73.00K |
| 2026-06-18 | CAD 1.76 | -5.88% | CAD 1.78 | CAD 1.84 | CAD 1.66 | 272.90K |
| 2026-06-17 | CAD 1.87 | -1.58% | CAD 1.91 | CAD 1.91 | CAD 1.80 | 151.90K |
| 2026-06-16 | CAD 1.90 | +1.06% | CAD 1.86 | CAD 1.93 | CAD 1.84 | 86.80K |
| 2026-06-15 | CAD 1.88 | -1.05% | CAD 1.94 | CAD 1.96 | CAD 1.87 | 118.60K |
| 2026-06-12 | CAD 1.90 | +13.10% | CAD 1.70 | CAD 1.90 | CAD 1.63 | 240.50K |
| 2026-06-11 | CAD 1.68 | +4.35% | CAD 1.60 | CAD 1.70 | CAD 1.60 | 280.30K |
| 2026-06-10 | CAD 1.61 | +3.21% | CAD 1.56 | CAD 1.65 | CAD 1.55 | 260.80K |
| 2026-06-09 | CAD 1.56 | -4.29% | CAD 1.63 | CAD 1.70 | CAD 1.56 | 193.60K |
| 2026-06-08 | CAD 1.63 | +1.24% | CAD 1.77 | CAD 1.79 | CAD 1.59 | 172.90K |
| 2026-06-05 | CAD 1.61 | -9.04% | CAD 1.72 | CAD 1.88 | CAD 1.58 | 201.40K |
| 2026-06-04 | CAD 1.77 | +1.72% | CAD 1.80 | CAD 1.83 | CAD 1.74 | 162.20K |
| 2026-06-03 | CAD 1.74 | -9.84% | CAD 1.85 | CAD 1.85 | CAD 1.74 | 276.80K |
| 2026-06-02 | CAD 1.93 | -1.03% | CAD 1.97 | CAD 1.99 | CAD 1.92 | 83.10K |
| 2026-06-01 | CAD 1.95 | -4.41% | CAD 2.01 | CAD 2.02 | CAD 1.95 | 123.70K |
| 2026-05-29 | CAD 2.04 | -4.67% | CAD 2.04 | CAD 2.10 | CAD 1.99 | 265.90K |
| 2026-05-28 | CAD 2.14 | 0.00% | CAD 2.03 | CAD 2.14 | CAD 2.00 | 275.60K |
| 2026-05-27 | CAD 2.14 | -6.55% | CAD 2.16 | CAD 2.24 | CAD 2.14 | 185.70K |