Sendero Resources Corp. (TSXV:SEND)
Canada · Delayed Price · Currency is CAD 0.6900
-0.0500 (-6.76%)
At close: Aug 28, 2026
Sendero Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.72 | 0.75 | 0.65 | 0.69 | 0.69 | -6.76% | 145,400 |
| Aug 27, 2026 | 0.72 | 0.74 | 0.66 | 0.74 | 0.74 | -3.90% | 125,576 |
| Aug 26, 2026 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -3.75% | 99,790 |
| Aug 25, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 28,600 |
| Aug 24, 2026 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -1.23% | 22,500 |
| Aug 21, 2026 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | -2.41% | 24,920 |
| Aug 20, 2026 | 0.88 | 0.95 | 0.82 | 0.83 | 0.83 | -1.19% | 29,606 |
| Aug 19, 2026 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 7.69% | 26,290 |
| Aug 18, 2026 | 0.88 | 0.90 | 0.75 | 0.78 | 0.78 | -14.29% | 123,870 |
| Aug 17, 2026 | 1.08 | 1.08 | 0.84 | 0.91 | 0.91 | -22.22% | 200,597 |
| Aug 14, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 42,900 |
| Aug 13, 2026 | 1.04 | 1.14 | 1.04 | 1.13 | 1.13 | 0.89% | 8,333 |
| Aug 12, 2026 | 1.07 | 1.15 | 1.04 | 1.12 | 1.12 | 3.70% | 17,998 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -3.57% | 16,100 |
| Aug 7, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 7.69% | 2,368 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.04 | 1.04 | 1.04 | -4.59% | 5,800 |
| Aug 5, 2026 | 1.20 | 1.25 | 1.08 | 1.09 | 1.09 | -6.84% | 12,782 |
| Aug 4, 2026 | 1.00 | 1.17 | 0.99 | 1.17 | 1.17 | 23.16% | 16,300 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 18,500 |
| Jul 29, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -2.11% | 6,618 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 7,500 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -1.06% | 22,000 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -5.05% | 6,000 |
| Jul 23, 2026 | 1.09 | 1.09 | 0.92 | 0.99 | 0.99 | -16.81% | 51,657 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -8.46% | 100 |
| Jul 21, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | 1.56% | 1,450 |
| Jul 20, 2026 | 1.09 | 1.34 | 1.01 | 1.28 | 1.28 | 3.23% | 46,600 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 15.89% | 116 |
| Jul 14, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 7.00% | 13,130 |
| Jul 13, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 12.36% | 8,600 |
| Jul 10, 2026 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -6.32% | 5,670 |
| Jul 9, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 9.20% | 12,000 |
| Jul 8, 2026 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -3.33% | 25,400 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -5.26% | 70,812 |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 500 |
| Jul 3, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | 2.08% | 20,500 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -8.57% | 9,833 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -11.02% | 17,884 |
| Jun 29, 2026 | 1.09 | 1.19 | 1.02 | 1.18 | 1.18 | 7.27% | 37,800 |
| Jun 26, 2026 | 1.01 | 1.10 | 0.99 | 1.10 | 1.10 | 1.85% | 23,700 |
| Jun 25, 2026 | 0.97 | 1.08 | 0.97 | 1.08 | 1.08 | 9.09% | 1,200 |
| Jun 24, 2026 | 1.00 | 1.02 | 0.91 | 0.99 | 0.99 | -8.33% | 50,600 |
| Jun 23, 2026 | 1.10 | 1.10 | 0.99 | 1.08 | 1.08 | -2.70% | 66,480 |
| 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 |