Sendero Resources Corp. (TSXV:SEND)
Canada · Delayed Price · Currency is CAD 1.110
-0.020 (-1.77%)
At close: Jun 22, 2026
Sendero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 21,725 |
| Jun 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 11,600 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -5.00% | 10,349 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,630 |
| Jun 16, 2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 55,325 |
| Jun 15, 2026 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 10,426 |
| Jun 12, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -11.19% | 11,045 |
| Jun 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 18.58% | 185 |
| Jun 10, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 11,000 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.07 | 1.12 | 1.12 | -12.50% | 76,088 |
| Jun 8, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 105,806 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 38,400 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -4.41% | 20,300 |
| Jun 3, 2026 | 1.36 | 1.44 | 1.36 | 1.36 | 1.36 | -2.86% | 22,988 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 6,700 |
| Jun 1, 2026 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 2.86% | 10,380 |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 9,900 |
| May 28, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 6,000 |
| May 27, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -3.45% | 15,967 |
| May 26, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -2.03% | 5,900 |
| May 25, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 5,000 |
| May 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,700 |
| May 21, 2026 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 19,568 |
| May 20, 2026 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 50,273 |
| May 19, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 30,850 |
| May 15, 2026 | 1.56 | 1.58 | 1.46 | 1.46 | 1.46 | -9.88% | 95,450 |
| May 14, 2026 | 1.60 | 1.64 | 1.55 | 1.62 | 1.62 | 0.62% | 56,718 |
| May 13, 2026 | 1.67 | 1.68 | 1.60 | 1.61 | 1.61 | 0.63% | 16,300 |
| May 12, 2026 | 1.64 | 1.67 | 1.55 | 1.60 | 1.60 | -3.03% | 45,854 |
| May 11, 2026 | 1.57 | 1.65 | 1.50 | 1.65 | 1.65 | - | 126,100 |
| May 8, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.10% | 6,600 |
| May 7, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 22,694 |
| May 6, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 4.64% | 9,600 |
| May 5, 2026 | 1.55 | 1.61 | 1.51 | 1.51 | 1.51 | -3.21% | 13,150 |
| May 4, 2026 | 1.50 | 1.65 | 1.50 | 1.56 | 1.56 | -8.24% | 31,700 |
| May 1, 2026 | 1.47 | 1.70 | 1.47 | 1.70 | 1.70 | 14.86% | 129,207 |
| Apr 30, 2026 | 1.32 | 1.48 | 1.31 | 1.48 | 1.48 | 5.71% | 48,633 |
| Apr 29, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 66,125 |
| Apr 28, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 20,025 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 1,300 |
| Apr 24, 2026 | 1.50 | 1.57 | 1.47 | 1.47 | 1.47 | -5.16% | 153,333 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 1,850 |
| Apr 22, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 6,335 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.49 | 1.50 | 1.50 | -6.83% | 42,916 |
| Apr 20, 2026 | 1.55 | 1.61 | 1.51 | 1.61 | 1.61 | 2.55% | 39,535 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | 1.29% | 8,289 |
| Apr 16, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 11,309 |
| Apr 15, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -6.63% | 8,600 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.58 | 1.66 | 1.66 | -6.21% | 12,074 |
| Apr 13, 2026 | 1.81 | 1.81 | 1.69 | 1.77 | 1.77 | 4.12% | 58,645 |