Skip to main content
Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada flag Canada · Delayed Price · Currency is CAD
1.670
-0.110 (-6.18%)
Apr 28, 2026, 3:59 PM EST

TSXV:SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.671.711.611.671.67-6.18%251,744
Apr 27, 20261.701.781.651.781.783.49%203,082
Apr 24, 20261.621.721.581.721.728.18%272,041
Apr 23, 20261.671.671.591.591.59-4.22%207,495
Apr 22, 20261.661.691.631.661.664.40%78,631
Apr 21, 20261.731.731.591.591.59-9.14%354,184
Apr 20, 20261.731.751.651.751.751.16%192,159
Apr 17, 20261.731.811.731.731.730.58%289,045
Apr 16, 20261.711.761.671.721.72-1.15%172,336
Apr 15, 20261.771.821.701.741.74-2.79%308,962
Apr 14, 20261.721.851.721.791.791.42%429,897
Apr 13, 20261.751.791.691.771.77-3.55%145,892
Apr 10, 20261.901.901.801.831.83-3.17%163,714
Apr 9, 20261.871.891.801.891.89-122,341
Apr 8, 20261.991.991.841.891.892.72%192,356
Apr 7, 20261.781.861.721.841.84-0.54%342,336
Apr 6, 20261.821.851.741.851.852.21%168,563
Apr 2, 20261.751.871.681.811.81-1.09%427,964
Apr 1, 20261.881.901.781.831.833.39%176,875
Mar 31, 20261.741.911.671.771.776.63%285,728
Mar 30, 20261.801.801.631.661.66-3.49%258,429
Mar 27, 20261.561.761.551.721.7210.97%434,777
Mar 26, 20261.651.671.551.551.55-8.28%249,964
Mar 25, 20261.711.731.621.691.698.33%364,431
Mar 24, 20261.481.621.411.561.568.33%206,805
Mar 23, 20261.451.521.391.441.445.11%407,055
Mar 20, 20261.451.471.321.371.37-2.14%336,563
Mar 19, 20261.371.401.321.401.40-6.04%455,063
Mar 18, 20261.581.621.461.491.49-8.02%514,596
Mar 17, 20261.641.661.561.621.62-1.82%283,607
Mar 16, 20261.631.711.581.651.65-3.51%589,067
Mar 13, 20261.801.811.661.711.71-6.04%338,716
Mar 12, 20261.881.881.781.821.82-3.19%189,763
Mar 11, 20261.961.981.831.881.88-5.53%246,562
Mar 10, 20261.952.041.951.991.994.19%266,299
Mar 9, 20261.881.931.781.911.91-2.05%263,846
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