Sierra Madre Gold and Silver Ltd. (SMDRF)
OTCMKTS · Delayed Price · Currency is USD
1.230
+0.090 (7.89%)
At close: Mar 27, 2026
SMDRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 7.89% | 85,014 |
| Mar 26, 2026 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -5.79% | 72,027 |
| Mar 25, 2026 | 1.18 | 1.27 | 1.17 | 1.21 | 1.21 | 6.80% | 69,846 |
| Mar 24, 2026 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 7.90% | 75,661 |
| Mar 23, 2026 | 1.04 | 1.08 | 0.99 | 1.05 | 1.05 | 6.06% | 51,535 |
| Mar 20, 2026 | 1.02 | 1.05 | 0.94 | 0.99 | 0.99 | -1.88% | 47,828 |
| Mar 19, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -9.91% | 217,324 |
| Mar 18, 2026 | 1.13 | 1.18 | 1.08 | 1.12 | 1.12 | -4.27% | 72,664 |
| Mar 17, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 95,451 |
| Mar 16, 2026 | 1.21 | 1.26 | 1.16 | 1.18 | 1.18 | -2.56% | 61,858 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.21 | 1.21 | 1.21 | -9.63% | 99,685 |
| Mar 12, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -2.90% | 34,673 |
| Mar 11, 2026 | 1.43 | 1.45 | 1.37 | 1.38 | 1.38 | -4.83% | 53,441 |
| Mar 10, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | 5.07% | 42,441 |
| Mar 9, 2026 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | -2.27% | 69,724 |
| Mar 6, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -1.12% | 33,152 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -3.51% | 66,045 |
| Mar 4, 2026 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 63,039 |
| Mar 3, 2026 | 1.25 | 1.59 | 1.25 | 1.53 | 1.53 | -7.27% | 71,255 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -6.09% | 87,083 |
| Feb 27, 2026 | 1.68 | 1.76 | 1.62 | 1.76 | 1.76 | 5.21% | 96,015 |
| Feb 26, 2026 | 1.61 | 1.67 | 1.58 | 1.67 | 1.67 | 2.27% | 21,476 |
| Feb 25, 2026 | 1.50 | 1.66 | 1.50 | 1.63 | 1.63 | 4.08% | 51,180 |
| Feb 24, 2026 | 1.66 | 1.66 | 1.54 | 1.57 | 1.57 | -3.74% | 141,165 |
| Feb 23, 2026 | 1.72 | 1.75 | 1.63 | 1.63 | 1.63 | -4.12% | 80,759 |
| Feb 20, 2026 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 35,244 |
| Feb 19, 2026 | 1.71 | 1.72 | 1.63 | 1.66 | 1.66 | 0.24% | 15,351 |
| Feb 18, 2026 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -3.72% | 53,046 |
| Feb 17, 2026 | 1.55 | 1.82 | 1.55 | 1.72 | 1.72 | 7.50% | 109,685 |
| Feb 13, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 93,083 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.59 | 1.59 | 1.59 | -11.17% | 48,221 |
| 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 |