Skip to main content
Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada flag Canada · Delayed Price · Currency is CAD
1.420
+0.080 (5.97%)
At close: Dec 5, 2025

TSXV:SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.461.571.461.481.48-399,546
Oct 10, 20251.371.481.371.481.489.63%488,941
Oct 9, 20251.441.461.351.351.35-4.93%497,488
Oct 8, 20251.331.521.331.421.428.40%2,162,653
Oct 7, 20251.351.361.261.311.31-2.96%168,643
Oct 6, 20251.401.411.301.351.35-3.57%301,755
Oct 3, 20251.391.421.341.401.403.70%147,221
Oct 2, 20251.351.391.251.351.351.50%283,663
Oct 1, 20251.371.391.271.331.333.91%633,560
Sep 30, 20251.151.281.151.281.289.40%309,076
Sep 29, 20251.181.251.151.171.176.36%563,754
Sep 26, 20251.091.141.091.101.101.85%252,166
Sep 25, 20251.061.121.021.081.084.85%196,649
Sep 24, 20251.141.141.001.031.03-5.50%356,078
Sep 23, 20251.171.171.051.091.09-1.80%368,718
Sep 22, 20251.211.211.101.111.11-446,009
Sep 19, 20251.161.161.101.111.110.91%194,844
Sep 18, 20251.161.161.031.101.10-3.51%224,697
Sep 17, 20251.121.161.101.141.142.70%130,229
Sep 16, 20251.181.181.091.111.11-0.89%305,267
Sep 15, 20251.171.221.101.121.12-1.75%592,862
Sep 12, 20251.301.321.141.141.14-8.80%231,695
Sep 11, 20251.141.261.111.251.2510.62%208,403
Sep 10, 20251.001.161.001.131.1313.00%232,230
Sep 9, 20251.121.171.001.001.00-6.54%566,851
Sep 8, 20251.071.141.041.071.073.88%453,964
Sep 5, 20251.041.090.991.031.03-376,405
Sep 4, 20251.001.030.981.031.03-1.90%269,123
Sep 3, 20250.961.050.951.051.0514.13%276,216
Sep 2, 20250.900.960.900.920.925.75%334,155
Aug 29, 20250.840.870.840.870.872.35%147,830
Aug 28, 20250.850.860.840.850.85-55,250
Aug 27, 20250.860.860.840.850.85-1.16%119,515
Aug 26, 20250.860.860.850.860.861.18%153,231
Aug 25, 20250.850.860.840.850.851.19%161,403
Aug 22, 20250.840.840.800.840.841.20%262,447
Aug 21, 20250.810.850.810.830.835.06%163,561
Aug 20, 20250.780.800.780.790.792.60%30,987
Aug 19, 20250.790.790.770.770.77-3.75%93,150
Aug 18, 20250.780.810.760.800.806.67%84,370
Aug 15, 20250.750.760.750.750.751.35%22,250
Aug 14, 20250.740.750.740.740.74-2.63%33,220
Aug 13, 20250.760.770.750.760.761.33%48,776
Aug 12, 20250.750.750.720.750.751.35%133,291
Aug 11, 20250.760.770.740.740.74-6.33%108,415
Aug 8, 20250.810.810.790.790.79-2.47%101,641
Aug 7, 20250.830.830.780.810.81-111,568
Aug 6, 20250.780.810.760.810.813.85%75,690
Aug 5, 20250.770.790.770.780.782.63%183,471
Aug 1, 20250.710.780.700.760.768.57%496,835
Jul 31, 20250.710.720.700.700.701.45%74,885
Jul 30, 20250.710.720.690.690.69-4.17%452,215
Jul 29, 20250.720.730.700.720.72-1.37%573,470
Jul 28, 20250.790.790.720.730.73-5.19%749,841
Jul 25, 20250.860.860.760.770.77-3.75%294,442
Jul 24, 20250.880.880.800.800.80-8.05%227,845
Jul 23, 20250.850.880.830.870.871.16%206,556
Jul 22, 20250.860.890.820.860.862.38%374,594
Jul 21, 20250.840.850.790.840.843.70%279,825
Jul 18, 20250.750.900.750.810.818.00%1,290,951
Jul 17, 20250.720.750.720.750.754.17%116,400
Jul 16, 20250.710.750.710.720.72-10.00%514,300