Sendero Resources Corp. (TSXV:SEND)
Canada
· Delayed Price · Currency is CAD 1.450
-0.030 (-2.03%)
Apr 28, 2026, 11:04 AM EST
Sendero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 1,300 |
| Apr 24, 2026 | 1.50 | 1.57 | 1.47 | 1.47 | 1.47 | -5.16% | 153,333 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 1,850 |
| Apr 22, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 6,335 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.49 | 1.50 | 1.50 | -6.83% | 42,916 |
| Apr 20, 2026 | 1.55 | 1.61 | 1.51 | 1.61 | 1.61 | 2.55% | 39,535 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | 1.29% | 8,289 |
| Apr 16, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 11,309 |
| Apr 15, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -6.63% | 8,600 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.58 | 1.66 | 1.66 | -6.21% | 12,074 |
| Apr 13, 2026 | 1.81 | 1.81 | 1.69 | 1.77 | 1.77 | 4.12% | 58,645 |
| Apr 10, 2026 | 1.58 | 1.90 | 1.57 | 1.70 | 1.70 | 6.25% | 143,833 |
| Apr 9, 2026 | 1.63 | 1.64 | 1.50 | 1.60 | 1.60 | -1.84% | 12,801 |
| Apr 8, 2026 | 1.54 | 1.63 | 1.50 | 1.63 | 1.63 | 7.24% | 45,842 |
| Apr 7, 2026 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | 1.33% | 67,650 |
| Apr 6, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 12,844 |
| Apr 2, 2026 | 1.51 | 1.55 | 1.46 | 1.55 | 1.55 | 2.65% | 26,250 |
| Apr 1, 2026 | 1.49 | 1.61 | 1.47 | 1.51 | 1.51 | 0.67% | 36,416 |
| Mar 31, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 12.78% | 45,100 |
| Mar 30, 2026 | 1.38 | 1.46 | 1.33 | 1.33 | 1.33 | -2.92% | 11,795 |
| Mar 27, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 5,576 |
| Mar 26, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | 5,669 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 3.37% | 10,800 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | -0.37% | 10,580 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.31 | 1.34 | 1.34 | -2.90% | 46,363 |
| Mar 20, 2026 | 1.45 | 1.45 | 1.31 | 1.38 | 1.38 | -4.83% | 34,800 |
| Mar 19, 2026 | 1.40 | 1.45 | 1.31 | 1.45 | 1.45 | -2.03% | 15,079 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.45 | 1.48 | 1.48 | -7.50% | 20,834 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | -4.76% | 8,819 |
| Mar 16, 2026 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | -1.75% | 9,150 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.67 | 1.71 | 1.71 | -9.52% | 24,550 |
| Mar 12, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 2.16% | 27,108 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 10,553 |
| Mar 10, 2026 | 1.80 | 1.93 | 1.79 | 1.90 | 1.90 | 7.34% | 69,350 |
| Mar 9, 2026 | 1.77 | 1.80 | 1.66 | 1.77 | 1.77 | -5.35% | 72,465 |
| Mar 6, 2026 | 1.78 | 1.93 | 1.77 | 1.87 | 1.87 | 2.19% | 87,387 |
| Mar 5, 2026 | 1.75 | 1.83 | 1.66 | 1.83 | 1.83 | 3.98% | 73,342 |
| Mar 4, 2026 | 1.66 | 1.85 | 1.66 | 1.76 | 1.76 | 5.39% | 101,990 |
| Mar 3, 2026 | 1.65 | 1.67 | 1.45 | 1.67 | 1.67 | 1.21% | 111,070 |
| Mar 2, 2026 | 1.64 | 1.66 | 1.59 | 1.65 | 1.65 | - | 82,988 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | - | 13,800 |
| Feb 26, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 34,593 |
| Feb 25, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 41,075 |
| Feb 24, 2026 | 1.61 | 1.68 | 1.59 | 1.61 | 1.61 | 1.90% | 73,050 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | 200 |
| Feb 20, 2026 | 1.54 | 1.62 | 1.51 | 1.52 | 1.52 | 0.66% | 6,147 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -5.63% | 13,146 |
| Feb 18, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 13,800 |
| Feb 17, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | - | 39,990 |
| Feb 13, 2026 | 1.34 | 1.56 | 1.34 | 1.56 | 1.56 | 4.70% | 10,331 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.43 | 1.49 | 1.49 | -9.15% | 78,754 |
| Feb 11, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 6.49% | 66,200 |
| Feb 10, 2026 | 1.51 | 1.58 | 1.42 | 1.54 | 1.54 | -0.65% | 43,134 |
| Feb 9, 2026 | 1.57 | 1.57 | 1.44 | 1.55 | 1.55 | 4.73% | 69,397 |
| Feb 6, 2026 | 1.42 | 1.55 | 1.42 | 1.48 | 1.48 | 4.23% | 6,700 |
| Feb 5, 2026 | 1.51 | 1.54 | 1.35 | 1.42 | 1.42 | -5.96% | 22,719 |
| Feb 4, 2026 | 1.64 | 1.64 | 1.51 | 1.51 | 1.51 | -7.36% | 82,199 |
| Feb 3, 2026 | 1.57 | 1.64 | 1.52 | 1.63 | 1.63 | 5.84% | 52,074 |
| Feb 2, 2026 | 1.71 | 1.71 | 1.41 | 1.54 | 1.54 | -6.67% | 43,545 |
| Jan 30, 2026 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -7.82% | 16,734 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.63 | 1.79 | 1.79 | -10.50% | 85,782 |
| Jan 28, 2026 | 1.90 | 2.19 | 1.89 | 2.00 | 2.00 | 12.99% | 99,107 |
| Jan 27, 2026 | 1.55 | 1.77 | 1.55 | 1.77 | 1.77 | 14.19% | 82,415 |
| Jan 26, 2026 | 1.40 | 1.65 | 1.40 | 1.55 | 1.55 | 13.14% | 82,905 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -1.44% | 64,000 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 49,592 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | 4.48% | 35,481 |
| Jan 20, 2026 | 1.30 | 1.35 | 1.26 | 1.34 | 1.34 | 6.35% | 21,750 |
| Jan 19, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 13,945 |
| Jan 16, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 14,500 |
| Jan 15, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 57,091 |
| Jan 14, 2026 | 1.23 | 1.23 | 1.13 | 1.20 | 1.20 | -2.44% | 111,466 |
| Jan 13, 2026 | 1.31 | 1.35 | 1.23 | 1.23 | 1.23 | -5.38% | 86,918 |
| Jan 12, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -10.34% | 122,960 |
| Jan 9, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 4,337 |
| Jan 8, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 9,830 |
| Jan 7, 2026 | 1.46 | 1.46 | 1.31 | 1.39 | 1.39 | -6.71% | 57,509 |
| Jan 6, 2026 | 1.50 | 1.68 | 1.46 | 1.49 | 1.49 | 2.05% | 84,454 |
| Jan 5, 2026 | 1.45 | 1.48 | 1.35 | 1.46 | 1.46 | 5.80% | 16,600 |
| Jan 2, 2026 | 1.39 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 55,837 |
| Dec 31, 2025 | 1.39 | 1.43 | 1.34 | 1.40 | 1.40 | 7.69% | 14,216 |
| Dec 30, 2025 | 1.30 | 1.33 | 1.23 | 1.30 | 1.30 | -3.70% | 66,931 |
| Dec 29, 2025 | 1.43 | 1.44 | 1.35 | 1.35 | 1.35 | -5.59% | 44,962 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.38% | 2,200 |
| Dec 23, 2025 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 42,860 |
| Dec 22, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 3.65% | 81,359 |
| Dec 19, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 3.01% | 73,161 |
| Dec 18, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 6.40% | 112,549 |
| Dec 17, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 26,758 |
| Dec 16, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 4.24% | 76,615 |
| Dec 15, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 11,038 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.17 | 1.17 | 1.17 | -8.59% | 69,900 |
| Dec 11, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 5.79% | 14,300 |
| Dec 10, 2025 | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 31,000 |
| Dec 9, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -4.55% | 37,336 |
| Dec 8, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 9.09% | 73,337 |
| Dec 5, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 10.00% | 38,091 |
| Dec 4, 2025 | 1.14 | 1.17 | 1.08 | 1.10 | 1.10 | 2.80% | 165,858 |
| Dec 3, 2025 | 0.97 | 1.14 | 0.86 | 1.07 | 1.07 | 18.89% | 294,692 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 1,000 |