Sierra Madre Gold and Silver Ltd. (SMDRF)
OTCMKTS · Delayed Price · Currency is USD
0.9800
+0.0114 (1.18%)
Oct 24, 2025, 3:41 PM EDT
SMDRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.58% | 42,383 |
| Oct 22, 2025 | 0.93 | 0.98 | 0.90 | 0.96 | 0.96 | 0.84% | 80,750 |
| Oct 21, 2025 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -10.33% | 131,737 |
| Oct 20, 2025 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | 9.79% | 96,012 |
| Oct 17, 2025 | 1.12 | 1.12 | 0.97 | 0.97 | 0.97 | -11.82% | 150,714 |
| Oct 16, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 51,127 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.18% | 53,459 |
| Oct 14, 2025 | 1.07 | 1.15 | 1.06 | 1.08 | 1.08 | 1.12% | 50,624 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 49,405 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 17,975 |
| Oct 9, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 240,731 |
| Oct 8, 2025 | 1.01 | 1.08 | 0.99 | 1.02 | 1.02 | 9.06% | 60,483 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -4.56% | 140,420 |
| Oct 6, 2025 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -2.00% | 131,780 |
| Oct 3, 2025 | 1.11 | 1.11 | 0.94 | 1.00 | 1.00 | -6.54% | 152,877 |
| Oct 2, 2025 | 0.94 | 1.07 | 0.91 | 1.07 | 1.07 | 13.83% | 117,155 |
| Oct 1, 2025 | 0.98 | 1.03 | 0.92 | 0.94 | 0.94 | 2.64% | 355,050 |
| Sep 30, 2025 | 0.89 | 0.92 | 0.85 | 0.92 | 0.92 | 2.30% | 153,970 |
| Sep 29, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 9.87% | 329,603 |
| Sep 26, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | 1.13% | 49,200 |
| Sep 25, 2025 | 0.72 | 0.81 | 0.72 | 0.81 | 0.81 | 10.13% | 21,736 |
| Sep 24, 2025 | 0.77 | 0.81 | 0.72 | 0.73 | 0.73 | -4.35% | 36,623 |
| Sep 23, 2025 | 0.83 | 0.84 | 0.77 | 0.77 | 0.77 | -5.13% | 72,980 |
| Sep 22, 2025 | 0.88 | 0.89 | 0.80 | 0.81 | 0.81 | -0.44% | 64,443 |
| Sep 19, 2025 | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | 2.34% | 49,754 |
| Sep 18, 2025 | 0.80 | 0.83 | 0.75 | 0.79 | 0.79 | -2.28% | 44,705 |
| Sep 17, 2025 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | - | 50,389 |
| Sep 16, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | 0.07% | 33,821 |
| Sep 15, 2025 | 0.86 | 0.87 | 0.78 | 0.81 | 0.81 | -1.26% | 30,845 |
| Sep 12, 2025 | 0.94 | 0.96 | 0.82 | 0.82 | 0.82 | -7.81% | 86,126 |
| Sep 11, 2025 | 0.92 | 0.92 | 0.79 | 0.89 | 0.89 | 9.78% | 39,899 |
| Sep 10, 2025 | 0.74 | 0.84 | 0.74 | 0.81 | 0.81 | 9.47% | 111,860 |
| Sep 9, 2025 | 0.83 | 0.86 | 0.73 | 0.74 | 0.74 | -7.62% | 67,235 |
| Sep 8, 2025 | 0.78 | 0.82 | 0.76 | 0.80 | 0.80 | 8.80% | 105,285 |
| Sep 5, 2025 | 0.72 | 0.79 | 0.72 | 0.74 | 0.74 | 3.11% | 110,276 |
| Sep 4, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | 1.69% | 62,610 |
| Sep 3, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | 5.57% | 106,308 |
| Sep 2, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | 6.48% | 153,949 |
| Aug 29, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.73% | 42,342 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.52% | 18,269 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.84% | 28,084 |
| Aug 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.69% | 135,206 |
| Aug 25, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.23% | 46,065 |
| Aug 22, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 1.39% | 74,018 |
| Aug 21, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 5.34% | 213,351 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.91% | 6,279 |
| Aug 19, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -1.55% | 10,260 |
| Aug 18, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.26% | 6,515 |
| Aug 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.95% | 4,600 |
| Aug 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.11% | 8,000 |