Sherritt International Corporation (TSX:S)
Canada · Delayed Price · Currency is CAD 0.2550
+0.0550 (27.50%)
Aug 11, 2026, 3:59 PM EST
Sherritt International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.20 | 0.28 | 0.20 | 0.26 | 0.26 | 27.50% | 8,951,499 |
| Aug 10, 2026 | 0.20 | 0.25 | 0.19 | 0.20 | 0.20 | -4.76% | 4,700,008 |
| Aug 7, 2026 | 0.16 | 0.21 | 0.15 | 0.21 | 0.21 | 44.83% | 5,437,602 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 477,451 |
| Aug 5, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 399,928 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 132,707 |
| Jul 31, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 627,934 |
| Jul 30, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 16.67% | 511,182 |
| Jul 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 122,980 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 160,018 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 175,119 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 414,112 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 666,709 |
| Jul 22, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | - | 226,022 |
| Jul 21, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 366,332 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 139,596 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 373,872 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -12.90% | 788,382 |
| Jul 15, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 24.00% | 1,969,284 |
| Jul 14, 2026 | 0.12 | 0.15 | 0.11 | 0.13 | 0.13 | 13.64% | 2,920,385 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.10 | 0.11 | 0.11 | -29.03% | 7,751,036 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | 29.17% | 5,547,186 |
| 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 |