Sherritt International Corporation (TSX:S)
Canada · Delayed Price · Currency is CAD 0.2450
0.00 (0.00%)
At close: Jan 30, 2026
Sherritt International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 667,362 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 823,030 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 682,403 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 411,431 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 664,129 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 183,361 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,160,373 |
| Jan 21, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 15.91% | 1,282,599 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 2,953,722 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 369,995 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 696,677 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 809,828 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 414,046 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 278,592 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 1,218,544 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 728,823 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -10.91% | 1,793,463 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 1,942,476 |
| Jan 6, 2026 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 14.89% | 3,875,314 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 4.44% | 1,360,991 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 465,397 |
| Dec 31, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 719,905 |
| Dec 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 1,985,524 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,037,531 |
| Dec 24, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 733,180 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 412,077 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 479,010 |
| Dec 19, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 1,300,498 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 273,546 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 448,906 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 252,927 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 330,229 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 147,552 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 347,281 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 95,076 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 730,899 |
| Dec 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 3,541,412 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 323,468 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 110,373 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 195,674 |
| Dec 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 706,300 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 255,211 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 258,631 |
| Nov 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 462,452 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 280,587 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 824,456 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 176,440 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 155,862 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 397,920 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 125,855 |