Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sierra Madre Gold and Silver Ltd (OP:SMDRF)

0.5334 -0.0479 (-8.24%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2025 0.5514 0.5630 0.5334 0.5334 6,377 -0.05(-8.24%)
Jun 24, 2025 0.5810 0.5813 0.5810 0.5813 1,349 -0.01(-2.30%)
Jun 23, 2025 0.5859 0.6000 0.5804 0.5950 15,411 -0.01(-0.83%)
Jun 20, 2025 0.5777 0.6000 0.5283 0.6000 103,099 +0.03(+4.35%)
Jun 18, 2025 0.5700 0.5790 0.5648 0.5750 20,933 -0.00(-0.31%)
Jun 17, 2025 0.5877 0.5877 0.5656 0.5768 22,337 +0.03(+5.64%)
Jun 16, 2025 0.5437 0.5481 0.5400 0.5460 11,137 -0.02(-4.03%)
Jun 13, 2025 0.5662 0.5790 0.5662 0.5689 8,610 +0.01(+1.95%)
Jun 12, 2025 0.5500 0.5747 0.5450 0.5580 16,270 +0.02(+4.44%)
Jun 11, 2025 0.5418 0.5552 0.5291 0.5343 40,384 -0.00(-0.48%)
Jun 10, 2025 0.5600 0.5650 0.5332 0.5369 86,921 -0.03(-5.07%)
Jun 09, 2025 0.5600 0.5656 0.5435 0.5656 80,933 +0.03(+6.52%)
Jun 06, 2025 0.5310 0.5310 0.5310 0.5310 3,100 +0.00(+0.17%)
Jun 05, 2025 0.5300 0.5622 0.5062 0.5301 165,054 +0.04(+7.22%)
Jun 04, 2025 0.5001 0.5108 0.4900 0.4944 7,215 +0.02(+3.37%)
Jun 03, 2025 0.4620 0.4980 0.4620 0.4783 19,200 -0.00(-0.17%)
Jun 02, 2025 0.4912 0.4954 0.4744 0.4791 8,100 +0.02(+5.41%)
May 30, 2025 0.4250 0.4545 0.4250 0.4545 12,100 +0.04(+8.81%)
May 27, 2025 0.4177 0 -0.01(-2.84%)
May 23, 2025 0.4299 0.4299 0.4299 0.4299 4,705 +0.01(+2.92%)
May 22, 2025 0.4260 0.4308 0.4130 0.4177 22,814 -0.02(-5.03%)
May 20, 2025 0.4398 2,341 +0.02(+5.85%)
May 19, 2025 0.4155 0.4155 0.4155 0.4155 2,050 +0.01(+2.14%)
May 16, 2025 0.4300 0.4300 0.4000 0.4068 8,800 -0.02(-4.37%)
May 15, 2025 0.4000 0.4442 0.3993 0.4254 26,600 +0.00(+0.09%)
May 13, 2025 0.4250 3,200 +0.00(+0.00%)
May 12, 2025 0.4150 0.4250 0.4150 0.4250 29,570 -0.03(-5.60%)
May 09, 2025 0.4430 0.4502 0.4430 0.4502 1,991 +0.01(+2.79%)
May 08, 2025 0.4646 0.4646 0.4351 0.4380 11,100 +0.02(+3.91%)
May 07, 2025 0.4215 0.4215 0.4215 0.4215 1,815 -0.03(-6.33%)
May 06, 2025 0.4500 0.4500 0.4500 0.4500 10,000 +0.01(+1.12%)
May 05, 2025 0.4450 0.4500 0.4450 0.4450 5,500 +0.03(+7.23%)
May 02, 2025 0.4150 0.4150 0.4150 0.4150 2,550 +0.00(+0.02%)
May 01, 2025 0.3936 0.4149 0.3936 0.4149 2,450 -0.00(-0.02%)
Apr 30, 2025 0.4150 0.4150 0.4006 0.4150 13,759 -0.02(-3.49%)
Apr 29, 2025 0.4101 0.4300 0.4101 0.4300 21,000 +0.03(+7.77%)
Apr 28, 2025 0.4438 0.4438 0.3990 0.3990 5,200 -0.01(-2.75%)
Apr 25, 2025 0.4104 0.4104 0.4103 0.4103 9,000 +0.00(+0.76%)
Apr 24, 2025 0.4165 0.4300 0.4072 0.4072 10,535 +0.01(+1.57%)
Apr 23, 2025 0.3943 0.4340 0.3800 0.4009 13,200 -0.02(-4.16%)
Apr 22, 2025 0.4759 0.4759 0.4183 0.4183 8,933 -0.04(-9.42%)
Apr 21, 2025 0.4781 0.5200 0.4567 0.4618 10,100 +0.01(+1.88%)
Apr 17, 2025 0.4413 0.4831 0.4413 0.4533 8,200 +0.00(+0.73%)
Apr 16, 2025 0.4450 0.5000 0.4450 0.4500 200,419 +0.02(+5.58%)
Apr 15, 2025 0.4400 0.4400 0.4262 0.4262 14,568 -0.00(-0.84%)
Apr 14, 2025 0.4298 0.4500 0.4298 0.4298 6,770 -0.01(-1.58%)
Apr 11, 2025 0.4267 0.4455 0.4062 0.4367 92,250 +0.04(+10.56%)
Apr 09, 2025 0.3950 0 +0.02(+4.22%)
Apr 08, 2025 0.3776 0.3929 0.3776 0.3790 20,020 -0.01(-1.30%)
Apr 07, 2025 0.3839 0.4090 0.3839 0.3840 20,915 +0.02(+6.08%)
Apr 04, 2025 0.3700 0.3800 0.3537 0.3620 53,000 -0.05(-12.77%)
Apr 03, 2025 0.4078 0.4325 0.4078 0.4150 78,060 +0.02(+4.43%)
Apr 02, 2025 0.3974 0.3974 0.3974 0.3974 200 -0.02(-4.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.