Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,445.99
+64.64(+0.77%)
Bitcoin USD
63,142.67
+2,036.41(+3.33%)
CMC Crypto 200
1,304.28
-53.73(-3.96%)

Sierra Madre Gold and Silver Ltd. (SM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4200

0.0000

(0.00%)

At close: 03:59PM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.4300	0.4500	0.4100	0.4200	0.4200	256,856
08 May 2024	0.4000	0.4200	0.3950	0.4200	0.4200	156,000
07 May 2024	0.3900	0.4100	0.3850	0.4100	0.4100	99,471
06 May 2024	0.3750	0.3900	0.3750	0.3800	0.3800	5,000
03 May 2024	0.3600	0.3700	0.3600	0.3700	0.3700	12,700
02 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	14,012
01 May 2024	0.3600	0.3900	0.3600	0.3800	0.3800	13,186
30 Apr 2024	0.3900	0.3900	0.3850	0.3900	0.3900	52,500
29 Apr 2024	0.3850	0.4000	0.3850	0.3900	0.3900	71,360
26 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
25 Apr 2024	0.3700	0.3900	0.3700	0.3900	0.3900	3,500
24 Apr 2024	0.3650	0.3800	0.3650	0.3700	0.3700	20,903
23 Apr 2024	0.4050	0.4050	0.3850	0.3850	0.3850	34,999
22 Apr 2024	0.3950	0.4100	0.3950	0.4050	0.4050	115,173
19 Apr 2024	0.4200	0.4200	0.4100	0.4100	0.4100	10,000
18 Apr 2024	0.4000	0.4200	0.4000	0.4200	0.4200	142,500
17 Apr 2024	0.4000	0.4150	0.4000	0.4150	0.4150	122,661
16 Apr 2024	0.4250	0.4250	0.3900	0.4200	0.4200	102,856
15 Apr 2024	0.4200	0.4250	0.4050	0.4250	0.4250	110,721
12 Apr 2024	0.3600	0.4200	0.3600	0.4050	0.4050	272,606
11 Apr 2024	0.3450	0.3600	0.3450	0.3600	0.3600	30,500
10 Apr 2024	0.3400	0.3600	0.3400	0.3600	0.3600	17,600
09 Apr 2024	0.3350	0.3550	0.3300	0.3550	0.3550	24,900
08 Apr 2024	0.3300	0.3550	0.3300	0.3500	0.3500	73,188
05 Apr 2024	0.3300	0.3350	0.3200	0.3200	0.3200	113,512
04 Apr 2024	0.3200	0.3500	0.3200	0.3200	0.3200	162,354
03 Apr 2024	0.3150	0.3200	0.3000	0.3100	0.3100	243,574
02 Apr 2024	0.2750	0.3150	0.2750	0.3000	0.3000	63,130
01 Apr 2024	0.2800	0.2850	0.2700	0.2850	0.2850	45,500
28 Mar 2024	0.2700	0.2850	0.2700	0.2850	0.2850	34,000
27 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	10,500
26 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	17,600
25 Mar 2024	0.2600	0.2700	0.2600	0.2700	0.2700	45,250
22 Mar 2024	0.2700	0.2700	0.2500	0.2550	0.2550	85,070
21 Mar 2024	0.2800	0.2800	0.2600	0.2650	0.2650	53,050
20 Mar 2024	0.2700	0.2850	0.2700	0.2850	0.2850	23,500
19 Mar 2024	0.2800	0.2850	0.2800	0.2850	0.2850	45,001
18 Mar 2024	0.2800	0.2850	0.2800	0.2800	0.2800	24,500
15 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	42,525
14 Mar 2024	0.2850	0.3000	0.2850	0.3000	0.3000	33,000
13 Mar 2024	0.3000	0.3000	0.2850	0.2850	0.2850	11,000
12 Mar 2024	0.2850	0.3000	0.2850	0.2950	0.2950	25,100
11 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,542
08 Mar 2024	0.2650	0.3000	0.2650	0.3000	0.3000	15,000
07 Mar 2024	0.3000	0.3000	0.2900	0.2900	0.2900	26,000
06 Mar 2024	0.3000	0.3050	0.3000	0.3000	0.3000	14,010
05 Mar 2024	0.3000	0.3200	0.3000	0.3050	0.3050	4,720
04 Mar 2024	0.2900	0.3000	0.2800	0.3000	0.3000	70,300
01 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
29 Feb 2024	0.2700	0.2900	0.2700	0.2900	0.2900	9,340
28 Feb 2024	0.2700	0.2800	0.2600	0.2800	0.2800	16,000
27 Feb 2024	0.2700	0.2900	0.2600	0.2900	0.2900	23,500
26 Feb 2024	0.2800	0.2800	0.2700	0.2700	0.2700	7,892
23 Feb 2024	0.2700	0.2800	0.2700	0.2800	0.2800	36,250
22 Feb 2024	0.2750	0.2850	0.2750	0.2800	0.2800	62,100
21 Feb 2024	0.2950	0.2950	0.2850	0.2950	0.2950	2,300
20 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	7,000
16 Feb 2024	0.3000	0.3250	0.3000	0.3150	0.3150	57,233
15 Feb 2024	0.2900	0.3000	0.2900	0.3000	0.3000	21,600
14 Feb 2024	0.3050	0.3050	0.2900	0.2900	0.2900	9,725
13 Feb 2024	0.2900	0.3250	0.2900	0.3250	0.3250	6,000
12 Feb 2024	0.2800	0.2900	0.2800	0.2850	0.2850	20,500
09 Feb 2024	0.2900	0.2950	0.2900	0.2900	0.2900	17,000
08 Feb 2024	0.3200	0.3300	0.2800	0.3300	0.3300	126,030
07 Feb 2024	0.3000	0.3000	0.2900	0.2900	0.2900	4,495
06 Feb 2024	0.2900	0.2925	0.2900	0.2900	0.2900	17,500
05 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,603
02 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	6,032
01 Feb 2024	0.3000	0.3000	0.2900	0.2900	0.2900	12,500
31 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
30 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,030
29 Jan 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,853
26 Jan 2024	0.3000	0.3000	0.2900	0.2900	0.2900	52,400
25 Jan 2024	0.3000	0.3250	0.3000	0.3100	0.3100	38,050
24 Jan 2024	0.3100	0.3150	0.3100	0.3100	0.3100	8,000
23 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.3000	16,700
19 Jan 2024	0.3000	0.3050	0.2900	0.3050	0.3050	16,506
18 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.3000	8,500
17 Jan 2024	0.3050	0.3100	0.3000	0.3000	0.3000	51,000
16 Jan 2024	0.3350	0.3350	0.2800	0.3000	0.3000	102,943
15 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
12 Jan 2024	0.3450	0.3550	0.3450	0.3550	0.3550	7,500
11 Jan 2024	0.3600	0.3600	0.3400	0.3400	0.3400	43,500
10 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3400	71,450
09 Jan 2024	0.3500	0.3550	0.3500	0.3550	0.3550	165,888
08 Jan 2024	0.3600	0.3600	0.3550	0.3550	0.3550	38,730
05 Jan 2024	0.3650	0.3650	0.3600	0.3600	0.3600	24,833
04 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3650	3,330
03 Jan 2024	0.3700	0.3700	0.3650	0.3700	0.3700	5,000
02 Jan 2024	0.3750	0.3850	0.3700	0.3700	0.3700	42,289
29 Dec 2023	0.3800	0.3800	0.3750	0.3750	0.3750	25,202
28 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
27 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3500	154,466
22 Dec 2023	0.3800	0.3800	0.3750	0.3750	0.3750	35,398
21 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	11,100
20 Dec 2023	0.3650	0.3700	0.3550	0.3650	0.3650	59,045
19 Dec 2023	0.3800	0.3800	0.3600	0.3750	0.3750	6,000
18 Dec 2023	0.3600	0.3700	0.3600	0.3600	0.3600	5,500
15 Dec 2023	0.3550	0.3600	0.3500	0.3600	0.3600	96,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,445.99+64.64(+0.77%)

Bitcoin USD63,142.67+2,036.41(+3.33%)

CMC Crypto 2001,304.28-53.73(-3.96%)

Sierra Madre Gold and Silver Ltd. (SM.V)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,445.99
+64.64(+0.77%)

Bitcoin USD
63,142.67
+2,036.41(+3.33%)

CMC Crypto 200
1,304.28
-53.73(-3.96%)