Sherritt International Corporation (TSX:S)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
-0.0100 (-6.67%)
Jul 25, 2025, 3:36 PM EDT

Sherritt International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.150.150.150.150.15-3.33%18,646
Jul 24, 20250.150.150.140.150.153.45%321,700
Jul 23, 20250.150.150.150.150.15-91,011
Jul 22, 20250.150.150.150.150.15-103,200
Jul 21, 20250.150.150.150.150.15-49,500
Jul 18, 20250.150.150.150.150.15-6.45%90,200
Jul 17, 20250.150.160.150.160.166.90%84,620
Jul 16, 20250.150.150.150.150.15-3.33%15,227
Jul 15, 20250.160.160.150.150.15-121,300
Jul 14, 20250.150.160.150.150.15-143,300
Jul 11, 20250.150.150.150.150.15-81,611
Jul 10, 20250.150.150.150.150.15-44,200
Jul 9, 20250.150.150.150.150.15-3.23%15,100
Jul 8, 20250.160.160.150.160.16-84,142
Jul 7, 20250.160.160.150.160.16-3.13%59,500
Jul 4, 20250.160.160.150.160.163.23%244,600
Jul 3, 20250.150.160.150.160.163.33%108,433
Jul 2, 20250.140.160.140.150.153.45%302,032
Jun 30, 20250.140.150.140.150.15-47,100
Jun 27, 20250.150.150.150.150.153.57%27,500
Jun 26, 20250.150.150.140.140.14-3.45%126,800
Jun 25, 20250.150.150.150.150.15-56,800
Jun 24, 20250.150.150.140.150.15-3.33%68,000
Jun 23, 20250.140.150.140.150.157.14%252,400
Jun 20, 20250.150.160.140.140.14-12.50%949,800
Jun 19, 20250.160.160.150.160.163.23%269,606
Jun 18, 20250.150.160.150.160.16-240,022
Jun 17, 20250.160.160.150.160.16-211,500
Jun 16, 20250.160.160.150.160.16-3.13%87,600
Jun 13, 20250.160.160.160.160.16-178,600
Jun 12, 20250.160.160.160.160.163.23%206,800
Jun 11, 20250.160.160.150.160.16-3.13%39,649
Jun 10, 20250.160.160.160.160.16-120,505
Jun 9, 20250.150.160.150.160.163.23%102,000
Jun 6, 20250.150.160.150.160.163.33%835,700
Jun 5, 20250.160.160.150.150.15-6.25%36,000
Jun 4, 20250.150.170.150.160.166.67%692,900
Jun 3, 20250.160.160.150.150.15-3.23%63,602
Jun 2, 20250.150.160.150.160.163.33%195,004
May 30, 20250.160.160.150.150.15-20,447
May 29, 20250.150.160.150.150.153.45%83,409
May 28, 20250.150.150.150.150.15-52,500
May 27, 20250.150.150.150.150.15-3.33%114,400
May 26, 20250.150.160.150.150.15-37,139
May 23, 20250.150.160.150.150.153.45%178,800
May 22, 20250.150.150.150.150.15-115,726
May 21, 20250.150.150.150.150.15-279,900
May 20, 20250.150.150.150.150.15-3.33%222,700
May 16, 20250.140.150.140.150.157.14%219,900
May 15, 20250.140.140.140.140.143.70%82,500