Sendero Resources Corp. (TSXV:SEND)
Canada · Delayed Price · Currency is CAD 1.380
-0.070 (-4.83%)
At close: Mar 20, 2026
Sendero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.45 | 1.45 | 1.31 | 1.38 | 1.38 | -4.83% | 34,800 |
| Mar 19, 2026 | 1.40 | 1.45 | 1.31 | 1.45 | 1.45 | -2.03% | 15,079 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.45 | 1.48 | 1.48 | -7.50% | 20,834 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | -4.76% | 8,819 |
| Mar 16, 2026 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | -1.75% | 9,150 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.67 | 1.71 | 1.71 | -9.52% | 24,550 |
| Mar 12, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 2.16% | 27,108 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 10,553 |
| Mar 10, 2026 | 1.80 | 1.93 | 1.79 | 1.90 | 1.90 | 7.34% | 69,350 |
| Mar 9, 2026 | 1.77 | 1.80 | 1.66 | 1.77 | 1.77 | -5.35% | 72,465 |
| Mar 6, 2026 | 1.78 | 1.93 | 1.77 | 1.87 | 1.87 | 2.19% | 87,387 |
| Mar 5, 2026 | 1.75 | 1.83 | 1.66 | 1.83 | 1.83 | 3.98% | 73,342 |
| Mar 4, 2026 | 1.66 | 1.85 | 1.66 | 1.76 | 1.76 | 5.39% | 101,990 |
| Mar 3, 2026 | 1.65 | 1.67 | 1.45 | 1.67 | 1.67 | 1.21% | 111,070 |
| Mar 2, 2026 | 1.64 | 1.66 | 1.59 | 1.65 | 1.65 | - | 82,988 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | - | 13,800 |
| Feb 26, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 34,593 |
| Feb 25, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 41,075 |
| Feb 24, 2026 | 1.61 | 1.68 | 1.59 | 1.61 | 1.61 | 1.90% | 73,050 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | 200 |
| Feb 20, 2026 | 1.54 | 1.62 | 1.51 | 1.52 | 1.52 | 0.66% | 6,147 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -5.63% | 13,146 |
| Feb 18, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 13,800 |
| Feb 17, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | - | 39,990 |
| Feb 13, 2026 | 1.34 | 1.56 | 1.34 | 1.56 | 1.56 | 4.70% | 10,331 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.43 | 1.49 | 1.49 | -9.15% | 78,754 |
| Feb 11, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 6.49% | 66,200 |
| Feb 10, 2026 | 1.51 | 1.58 | 1.42 | 1.54 | 1.54 | -0.65% | 43,134 |
| Feb 9, 2026 | 1.57 | 1.57 | 1.44 | 1.55 | 1.55 | 4.73% | 69,397 |
| Feb 6, 2026 | 1.42 | 1.55 | 1.42 | 1.48 | 1.48 | 4.23% | 6,700 |
| Feb 5, 2026 | 1.51 | 1.54 | 1.35 | 1.42 | 1.42 | -5.96% | 22,719 |
| Feb 4, 2026 | 1.64 | 1.64 | 1.51 | 1.51 | 1.51 | -7.36% | 82,199 |
| Feb 3, 2026 | 1.57 | 1.64 | 1.52 | 1.63 | 1.63 | 5.84% | 52,074 |
| Feb 2, 2026 | 1.71 | 1.71 | 1.41 | 1.54 | 1.54 | -6.67% | 43,545 |
| Jan 30, 2026 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -7.82% | 16,734 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.63 | 1.79 | 1.79 | -10.50% | 85,782 |
| Jan 28, 2026 | 1.90 | 2.19 | 1.89 | 2.00 | 2.00 | 12.99% | 99,107 |
| Jan 27, 2026 | 1.55 | 1.77 | 1.55 | 1.77 | 1.77 | 14.19% | 82,415 |
| Jan 26, 2026 | 1.40 | 1.65 | 1.40 | 1.55 | 1.55 | 13.14% | 82,905 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -1.44% | 64,000 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 49,592 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | 4.48% | 35,481 |
| Jan 20, 2026 | 1.30 | 1.35 | 1.26 | 1.34 | 1.34 | 6.35% | 21,750 |
| Jan 19, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 13,945 |
| Jan 16, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 14,500 |
| Jan 15, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 57,091 |
| Jan 14, 2026 | 1.23 | 1.23 | 1.13 | 1.20 | 1.20 | -2.44% | 111,466 |
| Jan 13, 2026 | 1.31 | 1.35 | 1.23 | 1.23 | 1.23 | -5.38% | 86,918 |
| Jan 12, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -10.34% | 122,960 |
| Jan 9, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 4,337 |