Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada · Delayed Price · Currency is CAD 1.660
-0.070 (-4.05%)
Aug 28, 2026, 3:59 PM EST
TSXV:SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.57 | 1.68 | 1.57 | 1.67 | 1.67 | 7.74% | 264,835 |
| Aug 18, 2026 | 1.56 | 1.61 | 1.50 | 1.55 | 1.55 | -1.59% | 236,085 |
| Aug 17, 2026 | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | 1.61% | 135,818 |
| Aug 14, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 93,651 |
| Aug 13, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -3.80% | 115,183 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.54 | 1.58 | 1.58 | -1.86% | 135,372 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.54 | 1.61 | 1.61 | -1.23% | 144,605 |
| Aug 10, 2026 | 1.50 | 1.64 | 1.48 | 1.63 | 1.63 | 11.64% | 368,528 |
| Aug 7, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | 5.80% | 431,458 |
| Aug 6, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -5.48% | 294,330 |
| Aug 5, 2026 | 1.29 | 1.46 | 1.27 | 1.46 | 1.46 | 14.96% | 650,678 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 5.83% | 130,131 |
| Jul 31, 2026 | 1.20 | 1.23 | 1.13 | 1.20 | 1.20 | -0.83% | 289,607 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 279,987 |
| Jul 29, 2026 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 238,171 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -7.17% | 210,884 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.27 | 1.33 | 1.33 | -1.12% | 174,685 |
| Jul 24, 2026 | 1.29 | 1.36 | 1.28 | 1.34 | 1.34 | 7.20% | 248,721 |
| Jul 23, 2026 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -6.72% | 565,632 |
| Jul 22, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | - | 373,596 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.28 | 1.34 | 1.34 | 4.69% | 814,440 |
| Jul 20, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | - | 153,020 |
| Jul 17, 2026 | 1.35 | 1.39 | 1.28 | 1.28 | 1.28 | -9.22% | 102,805 |
| Jul 16, 2026 | 1.40 | 1.41 | 1.31 | 1.41 | 1.41 | 4.44% | 149,309 |
| Jul 15, 2026 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 199,510 |
| Jul 14, 2026 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -1.41% | 316,660 |
| Jul 13, 2026 | 1.34 | 1.42 | 1.32 | 1.42 | 1.42 | 3.65% | 458,013 |
| Jul 10, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -4.20% | 368,614 |
| Jul 9, 2026 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | 3.62% | 93,538 |
| Jul 8, 2026 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 183,767 |
| Jul 7, 2026 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | -7.74% | 188,041 |
| Jul 6, 2026 | 1.61 | 1.61 | 1.51 | 1.55 | 1.55 | -1.27% | 114,709 |
| Jul 3, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | 1.95% | 52,207 |
| Jul 2, 2026 | 1.46 | 1.63 | 1.44 | 1.54 | 1.54 | 7.69% | 308,602 |
| Jun 30, 2026 | 1.42 | 1.49 | 1.39 | 1.43 | 1.43 | 2.14% | 352,159 |
| Jun 29, 2026 | 1.51 | 1.51 | 1.37 | 1.40 | 1.40 | -7.28% | 459,636 |
| Jun 26, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 251,218 |
| Jun 25, 2026 | 1.54 | 1.55 | 1.46 | 1.48 | 1.48 | - | 270,720 |
| Jun 24, 2026 | 1.55 | 1.68 | 1.48 | 1.48 | 1.48 | -11.90% | 426,566 |
| Jun 23, 2026 | 1.65 | 1.72 | 1.58 | 1.68 | 1.68 | 1.82% | 275,759 |
| Jun 22, 2026 | 1.67 | 1.75 | 1.62 | 1.65 | 1.65 | -4.07% | 155,232 |
| Jun 19, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | -2.27% | 72,966 |
| Jun 18, 2026 | 1.78 | 1.84 | 1.66 | 1.76 | 1.76 | -5.88% | 272,891 |