Sendero Resources Corp. (TSXV:SEND)
Canada · Delayed Price · Currency is CAD 1.370
+0.040 (3.01%)
At close: Dec 19, 2025
Sendero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 3.01% | 73,161 |
| Dec 18, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 6.40% | 112,549 |
| Dec 17, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 26,758 |
| Dec 16, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 4.24% | 76,615 |
| Dec 15, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 11,038 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.17 | 1.17 | 1.17 | -8.59% | 69,900 |
| Dec 11, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 5.79% | 14,300 |
| Dec 10, 2025 | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 31,000 |
| Dec 9, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -4.55% | 37,336 |
| Dec 8, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 9.09% | 73,337 |
| Dec 5, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 10.00% | 38,091 |
| Dec 4, 2025 | 1.14 | 1.17 | 1.08 | 1.10 | 1.10 | 2.80% | 165,858 |
| Dec 3, 2025 | 0.97 | 1.14 | 0.86 | 1.07 | 1.07 | 18.89% | 294,692 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 1,000 |
| Dec 1, 2025 | 0.90 | 0.95 | 0.89 | 0.95 | 0.95 | 3.26% | 14,500 |
| Nov 28, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -3.16% | 9,001 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 9,801 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 3,100 |
| Nov 25, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 5,256 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 542 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | 1,000 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 41,000 |
| Nov 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 4,267 |
| Nov 18, 2025 | 0.98 | 0.99 | 0.92 | 0.92 | 0.92 | -2.13% | 6,000 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -4.08% | 12,033 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | 10,346 |
| Nov 13, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -11.32% | 114,686 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 3,120 |
| Nov 11, 2025 | 1.00 | 1.13 | 1.00 | 1.06 | 1.06 | -6.19% | 3,200 |
| Nov 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 11.88% | 1,000 |
| Nov 7, 2025 | 0.90 | 1.04 | 0.90 | 1.01 | 1.01 | 10.99% | 26,420 |
| Nov 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 750 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.83 | 0.90 | 0.90 | -5.26% | 35,480 |
| Nov 4, 2025 | 1.12 | 1.12 | 0.93 | 0.95 | 0.95 | -15.18% | 28,400 |
| Nov 3, 2025 | 1.14 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 22,401 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 25,070 |
| Oct 30, 2025 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 47,360 |
| Oct 29, 2025 | 1.14 | 1.15 | 1.05 | 1.15 | 1.15 | 0.88% | 32,405 |
| Oct 28, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 7,770 |
| Oct 27, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 32,699 |
| Oct 24, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 8,700 |
| Oct 23, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 15,513 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 5,831 |
| Oct 21, 2025 | 1.10 | 1.10 | 0.98 | 1.03 | 1.03 | -6.36% | 25,908 |
| Oct 20, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 3.77% | 23,063 |
| Oct 17, 2025 | 1.10 | 1.15 | 0.97 | 1.06 | 1.06 | -19.70% | 120,744 |
| Oct 16, 2025 | 1.08 | 1.50 | 1.08 | 1.32 | 1.32 | 22.22% | 120,010 |
| Oct 15, 2025 | 0.85 | 1.08 | 0.85 | 1.08 | 1.08 | 21.35% | 118,026 |
| Oct 14, 2025 | 0.85 | 0.89 | 0.82 | 0.89 | 0.89 | 8.54% | 26,880 |
| Oct 10, 2025 | 0.81 | 0.82 | 0.77 | 0.82 | 0.82 | -2.38% | 119,663 |