Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada · Delayed Price · Currency is CAD 1.250
-0.070 (-5.30%)
Oct 30, 2026, 3:59 PM EDT
TSXV:SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | -5.30% | 195,208 |
| Oct 29, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | - | 78,233 |
| Oct 28, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | - | 121,695 |
| Oct 27, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 3.13% | 85,107 |
| Oct 26, 2026 | 1.37 | 1.37 | 1.23 | 1.28 | 1.28 | - | 145,743 |
| Oct 23, 2026 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 2.40% | 96,264 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -7.41% | 188,683 |
| Oct 21, 2026 | 1.37 | 1.45 | 1.34 | 1.35 | 1.35 | -0.74% | 57,301 |
| Oct 20, 2026 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | - | 124,804 |
| Oct 19, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 101,937 |
| Oct 16, 2026 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 180,736 |
| Oct 15, 2026 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 2.11% | 233,319 |
| Oct 14, 2026 | 1.46 | 1.49 | 1.40 | 1.42 | 1.42 | -2.74% | 371,872 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -5.19% | 204,583 |
| Oct 9, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -1.91% | 160,791 |
| Oct 8, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | 2.28% | 102,656 |
| Oct 7, 2026 | 1.63 | 1.63 | 1.51 | 1.54 | 1.54 | -10.23% | 322,908 |
| Oct 6, 2026 | 1.61 | 1.71 | 1.60 | 1.71 | 1.71 | 17.93% | 884,880 |
| Oct 5, 2026 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -3.97% | 127,247 |
| Oct 2, 2026 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 8.63% | 138,449 |
| Oct 1, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.07% | 152,063 |
| Sep 30, 2026 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | -1.75% | 86,453 |
| Sep 29, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 164,009 |
| Sep 28, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -7.33% | 235,615 |
| Sep 25, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | - | 107,319 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 171,574 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -3.90% | 118,944 |
| Sep 22, 2026 | 1.50 | 1.55 | 1.45 | 1.54 | 1.54 | 2.67% | 152,540 |
| Sep 21, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 72,193 |
| Sep 18, 2026 | 1.52 | 1.55 | 1.43 | 1.53 | 1.53 | 2.68% | 173,699 |
| Sep 17, 2026 | 1.45 | 1.49 | 1.36 | 1.49 | 1.49 | 6.43% | 111,455 |
| Sep 16, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 125,832 |
| Sep 15, 2026 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | -6.76% | 192,098 |
| Sep 14, 2026 | 1.46 | 1.48 | 1.39 | 1.48 | 1.48 | - | 164,643 |
| Sep 11, 2026 | 1.53 | 1.55 | 1.47 | 1.48 | 1.48 | -1.33% | 74,106 |
| Sep 10, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -3.85% | 76,441 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 108,740 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -2.53% | 102,135 |
| Sep 4, 2026 | 1.60 | 1.61 | 1.55 | 1.58 | 1.58 | -3.07% | 92,835 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.52 | 1.63 | 1.63 | 3.82% | 202,460 |
| Sep 2, 2026 | 1.54 | 1.61 | 1.54 | 1.57 | 1.57 | 1.29% | 344,494 |
| Sep 1, 2026 | 1.60 | 1.65 | 1.51 | 1.55 | 1.55 | -7.74% | 511,331 |
| Aug 31, 2026 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | 2.44% | 124,568 |
| Aug 28, 2026 | 1.75 | 1.77 | 1.63 | 1.64 | 1.64 | -5.20% | 307,197 |
| Aug 27, 2026 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | - | 191,326 |
| Aug 26, 2026 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 6.13% | 193,611 |
| Aug 25, 2026 | 1.62 | 1.74 | 1.62 | 1.63 | 1.63 | -2.40% | 157,406 |
| Aug 24, 2026 | 1.71 | 1.74 | 1.64 | 1.67 | 1.67 | -2.34% | 153,235 |
| Aug 21, 2026 | 1.76 | 1.76 | 1.67 | 1.71 | 1.71 | 0.59% | 147,432 |
| Aug 20, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 160,418 |