Sierra Madre Gold and Silver Ltd. (SMDRF)
OTCMKTS · Delayed Price · Currency is USD
1.610
-0.180 (-10.06%)
Feb 12, 2026, 1:33 PM EST
SMDRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | - | -5.03% | - |
| Feb 11, 2026 | 1.68 | 1.79 | 1.64 | 1.79 | 1.79 | 4.68% | 39,565 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.65 | 1.71 | 1.71 | -1.44% | 39,947 |
| Feb 9, 2026 | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | 9.12% | 84,224 |
| Feb 6, 2026 | 1.64 | 1.67 | 1.58 | 1.59 | 1.59 | 6.71% | 74,461 |
| Feb 5, 2026 | 1.68 | 1.80 | 1.49 | 1.49 | 1.49 | -16.76% | 139,029 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.71 | 1.79 | 1.79 | -6.38% | 141,631 |
| Feb 3, 2026 | 1.85 | 1.94 | 1.80 | 1.91 | 1.91 | 8.02% | 211,825 |
| Feb 2, 2026 | 1.86 | 1.86 | 1.62 | 1.77 | 1.77 | 2.61% | 211,502 |
| Jan 30, 2026 | 1.75 | 1.87 | 1.69 | 1.73 | 1.73 | -9.69% | 231,801 |
| Jan 29, 2026 | 2.03 | 2.05 | 1.79 | 1.91 | 1.91 | -4.02% | 112,935 |
| Jan 28, 2026 | 2.14 | 2.14 | 1.96 | 1.99 | 1.99 | -5.69% | 215,448 |
| Jan 27, 2026 | 2.30 | 2.30 | 1.92 | 2.11 | 2.11 | 0.96% | 88,167 |
| Jan 26, 2026 | 2.36 | 2.38 | 2.02 | 2.09 | 2.09 | -5.34% | 309,184 |
| Jan 23, 2026 | 2.10 | 2.25 | 1.99 | 2.21 | 2.21 | 13.23% | 161,834 |
| Jan 22, 2026 | 1.99 | 2.07 | 1.88 | 1.95 | 1.95 | 1.04% | 128,934 |
| Jan 21, 2026 | 2.09 | 2.11 | 1.84 | 1.93 | 1.93 | -2.03% | 160,033 |
| Jan 20, 2026 | 2.18 | 2.45 | 1.92 | 1.97 | 1.97 | 6.43% | 498,822 |
| Jan 16, 2026 | 1.80 | 1.90 | 1.74 | 1.85 | 1.85 | 5.05% | 180,464 |
| Jan 15, 2026 | 1.73 | 1.85 | 1.62 | 1.76 | 1.76 | 5.26% | 124,865 |
| Jan 14, 2026 | 1.60 | 1.69 | 1.55 | 1.67 | 1.67 | 9.41% | 191,222 |
| Jan 13, 2026 | 1.53 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 76,833 |
| Jan 12, 2026 | 1.44 | 1.59 | 1.44 | 1.49 | 1.49 | 2.76% | 293,086 |
| Jan 9, 2026 | 1.39 | 1.51 | 1.39 | 1.45 | 1.45 | 6.62% | 216,924 |
| Jan 8, 2026 | 1.27 | 1.36 | 1.24 | 1.36 | 1.36 | 6.25% | 86,556 |
| Jan 7, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -3.40% | 84,597 |
| Jan 6, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 2.71% | 52,286 |
| Jan 5, 2026 | 1.38 | 1.40 | 1.24 | 1.29 | 1.29 | 2.38% | 212,168 |
| Jan 2, 2026 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | -1.95% | 116,076 |
| Dec 31, 2025 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | -1.91% | 104,858 |
| Dec 30, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 4.13% | 142,387 |
| Dec 29, 2025 | 1.41 | 1.48 | 1.21 | 1.26 | 1.26 | -10.14% | 349,121 |
| Dec 26, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 7.78% | 122,080 |
| Dec 24, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -1.59% | 29,327 |
| Dec 23, 2025 | 1.29 | 1.33 | 1.22 | 1.32 | 1.32 | 10.92% | 209,726 |
| Dec 22, 2025 | 1.22 | 1.23 | 1.10 | 1.19 | 1.19 | 29.56% | 315,009 |
| Dec 19, 2025 | 1.24 | 1.24 | 0.92 | 0.92 | 0.92 | -23.46% | 157,178 |
| Dec 18, 2025 | 1.07 | 1.21 | 1.05 | 1.20 | 1.20 | 11.73% | 106,379 |
| Dec 17, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -3.24% | 117,308 |
| Dec 16, 2025 | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | -2.46% | 56,830 |
| Dec 15, 2025 | 1.11 | 1.14 | 1.08 | 1.14 | 1.14 | 8.48% | 28,577 |
| Dec 12, 2025 | 1.12 | 1.15 | 1.05 | 1.05 | 1.05 | -5.50% | 58,169 |
| Dec 11, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | 2.78% | 257,841 |
| Dec 10, 2025 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | 3.25% | 36,568 |
| Dec 9, 2025 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 3.56% | 35,192 |
| Dec 8, 2025 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 43,405 |
| Dec 5, 2025 | 0.93 | 1.04 | 0.93 | 1.04 | 1.04 | 17.01% | 55,246 |
| Dec 4, 2025 | 0.95 | 1.00 | 0.89 | 0.89 | 0.89 | -5.81% | 19,456 |
| Dec 3, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 4.61% | 31,179 |
| Dec 2, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -0.88% | 24,753 |