Sherritt International Corporation (TSX:S)
Canada · Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
May 21, 2026, 4:10 PM EST
Sherritt International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 2,297,138 |
| May 15, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 4,028,211 |
| May 14, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -24.14% | 7,069,904 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 527,723 |
| May 12, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 694,101 |
| May 11, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 3,404,633 |
| May 8, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -6.90% | 5,357,069 |
| May 7, 2026 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -42.00% | 10,615,935 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 608,804 |
| May 5, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 726,735 |
| May 4, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 649,783 |
| May 1, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 189,946 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 261,381 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 554,821 |
| Apr 28, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 1,225,241 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 234,009 |
| Apr 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 119,171 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,176,070 |
| Apr 22, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 808,361 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 1,112,791 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 717,270 |
| Apr 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 775,518 |
| Apr 16, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -1.67% | 1,004,666 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 536,297 |
| Apr 14, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 338,179 |
| Apr 13, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -4.69% | 893,271 |
| Apr 10, 2026 | 0.30 | 0.35 | 0.30 | 0.32 | 0.32 | - | 2,778,963 |
| Apr 9, 2026 | 0.30 | 0.35 | 0.28 | 0.32 | 0.32 | 6.67% | 4,043,017 |
| Apr 8, 2026 | 0.29 | 0.31 | 0.24 | 0.30 | 0.30 | 3.45% | 4,489,653 |
| Apr 7, 2026 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 18.37% | 5,656,388 |
| Apr 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 1,871,442 |
| Apr 2, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 1,092,593 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,758,288 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 4,194,750 |
| Mar 30, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 279,139 |
| Mar 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 414,882 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 187,087 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 733,198 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 439,283 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,043,478 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 663,191 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 535,437 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 773,981 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,708,648 |
| Mar 16, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 1,247,113 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 540,194 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 318,925 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 369,769 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 11.43% | 1,461,606 |
| Mar 9, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 1,893,309 |