Sierra Madre Gold & Silver Ltd. SM
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,46+0,07 (+%5,04)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,46 | +%5,04 | CAD 1,40 | CAD 1,50 | CAD 1,40 | 99,72K |
| 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 |