Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada · Delayed Price · Currency is CAD 2.150
-0.110 (-4.87%)
May 15, 2026, 3:59 PM EST
TSXV:SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 1.65 | 1.67 | 1.55 | 1.55 | 1.55 | -8.28% | 249,964 |
| Mar 25, 2026 | 1.71 | 1.73 | 1.62 | 1.69 | 1.69 | 8.33% | 364,431 |
| Mar 24, 2026 | 1.48 | 1.62 | 1.41 | 1.56 | 1.56 | 8.33% | 206,805 |
| Mar 23, 2026 | 1.45 | 1.52 | 1.39 | 1.44 | 1.44 | 5.11% | 407,055 |
| Mar 20, 2026 | 1.45 | 1.47 | 1.32 | 1.37 | 1.37 | -2.14% | 336,563 |
| Mar 19, 2026 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | -6.04% | 455,063 |
| Mar 18, 2026 | 1.58 | 1.62 | 1.46 | 1.49 | 1.49 | -8.02% | 514,596 |
| Mar 17, 2026 | 1.64 | 1.66 | 1.56 | 1.62 | 1.62 | -1.82% | 283,607 |
| Mar 16, 2026 | 1.63 | 1.71 | 1.58 | 1.65 | 1.65 | -3.51% | 589,067 |
| Mar 13, 2026 | 1.80 | 1.81 | 1.66 | 1.71 | 1.71 | -6.04% | 338,716 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | -3.19% | 189,763 |
| Mar 11, 2026 | 1.96 | 1.98 | 1.83 | 1.88 | 1.88 | -5.53% | 246,562 |
| Mar 10, 2026 | 1.95 | 2.04 | 1.95 | 1.99 | 1.99 | 4.19% | 266,299 |
| Mar 9, 2026 | 1.88 | 1.93 | 1.78 | 1.91 | 1.91 | -2.05% | 263,846 |
| Mar 6, 2026 | 1.99 | 2.00 | 1.88 | 1.95 | 1.95 | -2.50% | 263,914 |