Sendero Resources Corp. (TSXV:SEND)
Canada · Delayed Price · Currency is CAD 1.600
-0.050 (-3.03%)
At close: May 12, 2026
Sendero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 1.58 | 1.90 | 1.57 | 1.70 | 1.70 | 6.25% | 143,833 |
| Apr 9, 2026 | 1.63 | 1.64 | 1.50 | 1.60 | 1.60 | -1.84% | 12,801 |
| Apr 8, 2026 | 1.54 | 1.63 | 1.50 | 1.63 | 1.63 | 7.24% | 45,842 |
| Apr 7, 2026 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | 1.33% | 67,650 |
| Apr 6, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 12,844 |
| Apr 2, 2026 | 1.51 | 1.55 | 1.46 | 1.55 | 1.55 | 2.65% | 26,250 |
| Apr 1, 2026 | 1.49 | 1.61 | 1.47 | 1.51 | 1.51 | 0.67% | 36,416 |
| Mar 31, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 12.78% | 45,100 |
| Mar 30, 2026 | 1.38 | 1.46 | 1.33 | 1.33 | 1.33 | -2.92% | 11,795 |
| Mar 27, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 5,576 |
| Mar 26, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | 5,669 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 3.37% | 10,800 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | -0.37% | 10,580 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.31 | 1.34 | 1.34 | -2.90% | 46,363 |
| 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 |