Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada · Delayed Price · Currency is CAD 1.630
+0.020 (1.24%)
Jun 8, 2026, 3:59 PM EST
TSXV:SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.77 | 1.79 | 1.59 | 1.62 | - | 0.62% | 111,399 |
| Jun 5, 2026 | 1.72 | 1.88 | 1.58 | 1.61 | 1.61 | -9.04% | 201,398 |
| Jun 4, 2026 | 1.80 | 1.83 | 1.74 | 1.77 | 1.77 | 1.72% | 162,238 |
| Jun 3, 2026 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -9.84% | 276,805 |
| Jun 2, 2026 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -1.03% | 83,050 |
| Jun 1, 2026 | 2.01 | 2.02 | 1.95 | 1.95 | 1.95 | -4.41% | 123,651 |
| May 29, 2026 | 2.04 | 2.10 | 1.99 | 2.04 | 2.04 | -4.67% | 265,906 |
| May 28, 2026 | 2.03 | 2.14 | 2.00 | 2.14 | 2.14 | - | 275,552 |
| May 27, 2026 | 2.16 | 2.24 | 2.14 | 2.14 | 2.14 | -6.55% | 185,731 |
| May 26, 2026 | 2.26 | 2.29 | 2.13 | 2.29 | 2.29 | 1.33% | 171,660 |
| May 25, 2026 | 2.29 | 2.29 | 2.14 | 2.26 | 2.26 | 3.20% | 118,354 |
| May 22, 2026 | 1.99 | 2.23 | 1.95 | 2.19 | 2.19 | 10.61% | 383,968 |
| May 21, 2026 | 1.96 | 2.01 | 1.93 | 1.98 | 1.98 | 1.02% | 212,144 |
| May 20, 2026 | 1.90 | 1.99 | 1.88 | 1.96 | 1.96 | 3.70% | 202,190 |
| May 19, 2026 | 1.95 | 2.00 | 1.87 | 1.89 | 1.89 | -12.09% | 382,788 |
| May 15, 2026 | 2.06 | 2.17 | 1.93 | 2.15 | 2.15 | -4.87% | 1,034,096 |
| May 14, 2026 | 2.27 | 2.27 | 2.14 | 2.26 | 2.26 | - | 463,240 |
| May 13, 2026 | 2.24 | 2.36 | 2.19 | 2.26 | 2.26 | -1.31% | 365,938 |
| May 12, 2026 | 2.15 | 2.36 | 2.04 | 2.29 | 2.29 | 6.51% | 747,755 |
| May 11, 2026 | 2.10 | 2.15 | 2.00 | 2.15 | 2.15 | 3.86% | 522,838 |
| May 8, 2026 | 1.90 | 2.07 | 1.90 | 2.07 | 2.07 | 14.36% | 581,841 |
| May 7, 2026 | 1.85 | 1.92 | 1.80 | 1.81 | 1.81 | 3.43% | 250,487 |
| May 6, 2026 | 1.68 | 1.80 | 1.66 | 1.75 | 1.75 | 8.02% | 437,553 |
| May 5, 2026 | 1.68 | 1.72 | 1.61 | 1.62 | 1.62 | -4.71% | 259,632 |
| May 4, 2026 | 1.70 | 1.72 | 1.64 | 1.70 | 1.70 | 0.59% | 259,983 |
| May 1, 2026 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 119,408 |
| Apr 30, 2026 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | 0.60% | 269,432 |
| Apr 29, 2026 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | - | 107,838 |
| Apr 28, 2026 | 1.67 | 1.71 | 1.61 | 1.67 | 1.67 | -6.18% | 251,744 |
| Apr 27, 2026 | 1.70 | 1.78 | 1.65 | 1.78 | 1.78 | 3.49% | 203,082 |
| Apr 24, 2026 | 1.62 | 1.72 | 1.58 | 1.72 | 1.72 | 8.18% | 272,041 |
| Apr 23, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.22% | 207,495 |
| Apr 22, 2026 | 1.66 | 1.69 | 1.63 | 1.66 | 1.66 | 4.40% | 78,631 |
| Apr 21, 2026 | 1.73 | 1.73 | 1.59 | 1.59 | 1.59 | -9.14% | 354,184 |
| Apr 20, 2026 | 1.73 | 1.75 | 1.65 | 1.75 | 1.75 | 1.16% | 192,159 |
| Apr 17, 2026 | 1.73 | 1.81 | 1.73 | 1.73 | 1.73 | 0.58% | 289,045 |
| Apr 16, 2026 | 1.71 | 1.76 | 1.67 | 1.72 | 1.72 | -1.15% | 172,336 |
| Apr 15, 2026 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | -2.79% | 308,962 |
| Apr 14, 2026 | 1.72 | 1.85 | 1.72 | 1.79 | 1.79 | 1.42% | 429,897 |
| Apr 13, 2026 | 1.75 | 1.79 | 1.69 | 1.77 | 1.77 | -3.55% | 145,892 |
| Apr 10, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -3.17% | 163,714 |
| Apr 9, 2026 | 1.87 | 1.89 | 1.80 | 1.89 | 1.89 | - | 122,341 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.84 | 1.89 | 1.89 | 2.72% | 192,356 |
| Apr 7, 2026 | 1.78 | 1.86 | 1.72 | 1.84 | 1.84 | -0.54% | 342,336 |
| Apr 6, 2026 | 1.82 | 1.85 | 1.74 | 1.85 | 1.85 | 2.21% | 168,563 |
| Apr 2, 2026 | 1.75 | 1.87 | 1.68 | 1.81 | 1.81 | -1.09% | 427,964 |
| Apr 1, 2026 | 1.88 | 1.90 | 1.78 | 1.83 | 1.83 | 3.39% | 176,875 |
| Mar 31, 2026 | 1.74 | 1.91 | 1.67 | 1.77 | 1.77 | 6.63% | 285,728 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.63 | 1.66 | 1.66 | -3.49% | 258,429 |
| Mar 27, 2026 | 1.56 | 1.76 | 1.55 | 1.72 | 1.72 | 10.97% | 434,777 |