Skip to main content
Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada flag Canada · Delayed Price · Currency is CAD
1.910
-0.040 (-2.05%)
Mar 9, 2026, 3:59 PM EST

TSXV:SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.881.881.781.85--5.13%208,508
Mar 6, 20261.992.001.881.951.95-2.50%263,914
Mar 5, 20262.102.101.912.002.00-4.31%316,649
Mar 4, 20262.082.122.042.092.091.95%397,887
Mar 3, 20262.202.201.992.052.05-10.09%562,995
Mar 2, 20262.422.422.202.282.28-5.00%444,817
Feb 27, 20262.362.422.202.402.405.96%365,163
Feb 26, 20262.242.312.152.272.272.49%236,233
Feb 25, 20262.222.292.202.212.212.31%459,191
Feb 24, 20262.222.222.122.162.16-3.57%371,728
Feb 23, 20262.352.392.212.242.24-3.45%257,749
Feb 20, 20262.312.342.242.322.323.11%453,292
Feb 19, 20262.332.332.232.252.25-0.44%179,884
Feb 18, 20262.352.382.252.262.26-3.42%541,752
Feb 17, 20262.362.512.262.342.347.34%1,417,767
Feb 13, 20262.172.202.142.182.182.35%245,530
Feb 12, 20262.342.342.132.132.13-10.13%478,280
Feb 11, 20262.402.452.272.372.371.72%250,247
Feb 10, 20262.302.342.242.332.330.43%280,278
Feb 9, 20262.282.402.272.322.326.42%738,779
Feb 6, 20262.102.272.102.182.182.83%601,947
Feb 5, 20262.262.292.042.122.12-11.30%515,894
Feb 4, 20262.662.662.332.392.39-10.49%493,479
Feb 3, 20262.612.732.442.672.6712.18%757,029
Feb 2, 20262.202.472.202.382.381.28%908,366
Jan 30, 20262.352.512.282.352.35-7.84%926,537
Jan 29, 20262.782.792.422.552.55-6.59%965,448
Jan 28, 20262.802.882.652.732.73-6.19%679,423
Jan 27, 20262.862.922.682.912.911.75%810,460
Jan 26, 20263.103.252.772.862.86-7.44%1,383,682
Jan 23, 20262.753.092.693.093.0914.44%1,484,824
Jan 22, 20262.712.822.532.702.702.27%1,054,776
Jan 21, 20262.902.932.512.642.64-2.22%1,737,351
Jan 20, 20263.233.252.622.702.70-10.00%1,833,562
Jan 19, 20262.773.132.773.003.0016.28%1,781,370
Jan 16, 20262.502.632.412.582.587.05%1,223,126
Jan 15, 20262.322.512.242.412.414.33%1,134,223
Jan 14, 20262.242.342.222.312.3110.00%1,107,375
Jan 13, 20262.112.142.022.102.102.94%804,512
Jan 12, 20262.172.191.982.042.043.55%1,217,662
Jan 9, 20261.952.101.921.971.973.14%1,442,368
Jan 8, 20261.801.911.681.911.915.52%1,122,068
Jan 7, 20261.781.811.741.811.81-3.21%872,693
Jan 6, 20261.921.921.781.871.872.75%560,233
Jan 5, 20261.921.951.701.821.826.43%2,773,958
Jan 2, 20261.771.801.661.711.71-316,625
Dec 31, 20251.681.801.681.711.71-5.00%235,919
Dec 30, 20251.781.821.711.801.802.86%447,093
Dec 29, 20251.781.781.651.751.75-2.23%620,901
Dec 24, 20251.811.811.721.791.79-1.10%227,273
Dec 23, 20251.691.831.661.811.8112.42%1,395,522
Dec 22, 20251.621.701.601.611.6115.83%1,367,357
Dec 19, 20251.731.781.251.391.39-16.77%2,862,685
Dec 18, 20251.481.701.431.671.6712.84%2,368,318
Dec 17, 20251.551.551.461.481.48-3.27%440,742
Dec 16, 20251.581.591.521.531.53-3.16%236,223
Dec 15, 20251.531.591.481.581.588.22%413,092
Dec 12, 20251.551.551.431.461.46-5.19%546,451
Dec 11, 20251.561.591.511.541.541.99%838,803
Dec 10, 20251.481.541.401.511.514.86%344,815
Dec 9, 20251.451.471.391.441.442.13%383,473
Dec 8, 20251.481.491.381.411.41-0.70%419,202
Dec 5, 20251.321.431.321.421.425.97%261,955
Dec 4, 20251.351.361.321.341.340.75%178,637
Dec 3, 20251.311.361.261.331.331.53%604,998
Dec 2, 20251.291.311.201.311.313.15%241,052
Dec 1, 20251.261.311.221.271.273.25%509,578
Nov 28, 20251.181.251.181.231.235.13%268,861
Nov 27, 20251.181.181.151.171.17-2.50%60,096
Nov 26, 20251.161.201.141.201.205.26%267,711
Nov 25, 20251.151.171.131.141.141.79%397,812
Nov 24, 20251.061.151.061.121.123.70%509,485
Nov 21, 20251.081.101.061.081.08-274,702
Nov 20, 20251.181.211.081.081.08-6.09%297,175
Nov 19, 20251.191.191.081.151.152.68%509,131
Nov 18, 20251.101.141.071.121.121.82%122,438
Nov 17, 20251.171.171.081.101.10-187,065
Nov 14, 20251.051.161.031.101.10-0.90%216,070
Nov 13, 20251.211.211.111.111.11-8.26%164,941
Nov 12, 20251.121.231.121.211.219.01%618,457
Nov 11, 20251.181.181.071.111.11-2.63%303,452
Nov 10, 20251.191.201.121.141.146.54%411,069
Nov 7, 20251.081.081.011.071.07-312,874
Nov 6, 20251.111.161.041.071.07-5.31%330,181
Nov 5, 20251.151.151.101.131.13-1.74%328,574
Nov 4, 20251.221.221.101.151.15-8.73%572,179
Nov 3, 20251.281.301.221.261.26-0.79%400,043
Oct 31, 20251.351.351.261.271.27-6.62%218,108
Oct 30, 20251.341.371.311.361.366.25%153,089
Oct 29, 20251.401.401.281.281.28-323,841
Oct 28, 20251.221.301.221.281.282.40%177,338
Oct 27, 20251.391.401.231.251.25-10.07%475,830
Oct 24, 20251.411.421.341.391.393.73%359,146
Oct 23, 20251.451.461.341.341.340.75%145,743
Oct 22, 20251.281.361.251.331.332.31%393,928
Oct 21, 20251.441.441.301.301.30-14.47%1,175,417
Oct 20, 20251.551.601.471.521.5210.14%507,560
Oct 17, 20251.551.571.371.381.38-12.10%602,626
Oct 16, 20251.551.601.501.571.571.95%347,438
Oct 15, 20251.521.551.471.541.544.05%148,798