UK markets closed

Sierra Madre Gold and Silver Ltd. (SMDRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2759-0.0110 (-3.83%)
At close: 12:54PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.28550.29700.27010.27590.275944,870
02 May 20240.27370.28690.27370.28690.286924,285
01 May 20240.28510.28690.28510.28690.286918,036
30 Apr 20240.33990.33990.28600.28600.286021,020
29 Apr 20240.32000.32000.29650.29650.296552,560
26 Apr 20240.27080.27910.27080.27910.27913,150
25 Apr 20240.28500.28500.28500.28500.2850-
24 Apr 20240.27000.28500.27000.28500.285047,753
23 Apr 20240.30000.30000.28000.28000.280099,710
22 Apr 20240.30000.30230.30000.30000.3000228,700
19 Apr 20240.30470.30690.30000.30520.305250,565
18 Apr 20240.29370.30910.29370.30650.3065358,682
17 Apr 20240.29730.30720.29000.30720.307263,532
16 Apr 20240.31820.31820.28000.29210.292127,100
15 Apr 20240.31450.32000.29000.30220.302266,350
12 Apr 20240.26490.30260.26490.30260.302689,362
11 Apr 20240.26070.26070.25510.26010.260129,500
10 Apr 20240.25590.26100.25000.25520.255248,917
09 Apr 20240.24950.24950.24950.24950.2495-
08 Apr 20240.25370.25900.24670.24950.249560,836
05 Apr 20240.23600.24910.23600.24070.2407109,688
04 Apr 20240.24000.25400.23100.25000.250066,800
03 Apr 20240.23170.23170.22190.22650.226582,149
02 Apr 20240.22100.22100.22100.22100.22108,500
01 Apr 20240.21000.21000.20500.20700.207042,000
28 Mar 20240.19540.20430.19540.20430.204323,000
27 Mar 20240.19680.19680.19680.19680.1968-
26 Mar 20240.19340.19680.19340.19680.196812,000
25 Mar 20240.18650.19680.18650.19680.19685,500
22 Mar 20240.19680.19680.18950.19100.191045,000
21 Mar 20240.20700.20700.19680.19890.198915,500
20 Mar 20240.21000.21000.21000.21000.2100-
19 Mar 20240.20850.21000.20770.21000.210023,000
18 Mar 20240.21000.21000.21000.21000.21004,000
15 Mar 20240.21470.21470.20100.21000.210020,186
14 Mar 20240.21470.21470.21470.21470.21473,050
13 Mar 20240.21980.21980.21980.21980.2198-
12 Mar 20240.21950.21980.21950.21980.21982,300
11 Mar 20240.21910.21910.21910.21910.2191500
08 Mar 20240.21550.21850.20100.21380.213836,400
07 Mar 20240.22500.22500.21520.21550.215534,600
06 Mar 20240.23000.23000.23000.23000.23001,500
05 Mar 20240.22100.23820.22100.23000.230020,823
04 Mar 20240.22000.22000.21400.22000.220047,500
01 Mar 20240.20900.20900.20900.20900.20902,000
29 Feb 20240.20080.20080.20080.20080.20088,000
28 Feb 20240.20990.20990.20990.20990.2099200
27 Feb 20240.20140.22190.20100.20100.201011,000
26 Feb 20240.23710.23710.23710.23710.23711,100
23 Feb 20240.20590.21000.20590.20590.20595,600
22 Feb 20240.21700.21700.21000.21100.211025,000
21 Feb 20240.22490.22490.22490.22490.22492,600
20 Feb 20240.22040.23200.21800.22090.220929,042
16 Feb 20240.24330.24730.23650.23650.236514,753
15 Feb 20240.20870.20870.20870.20870.208712,000
14 Feb 20240.21600.21600.21600.21600.21602,300
13 Feb 20240.23000.23390.21720.23390.23398,600
12 Feb 20240.21480.21480.21480.21480.21481,400
09 Feb 20240.23120.23120.23120.23120.2312500
08 Feb 20240.21000.23710.21000.23710.237112,600
07 Feb 20240.22000.22000.22000.22000.22006,862
06 Feb 20240.22550.22550.21900.21900.21901,100
05 Feb 20240.21310.21310.21310.21310.21311,000
02 Feb 20240.22270.22270.22270.22270.22272,000
01 Feb 20240.22860.22860.22860.22860.2286-
31 Jan 20240.23110.23110.22240.22860.228611,800
30 Jan 20240.22000.22000.22000.22000.22003,000
29 Jan 20240.20750.22830.20750.22830.228310,000
26 Jan 20240.23110.23110.21750.21750.217514,086
25 Jan 20240.23440.23440.23440.23440.2344100
24 Jan 20240.22480.23000.22480.23000.23005,140
23 Jan 20240.23430.23430.23430.23430.23435,421
22 Jan 20240.23110.24010.23000.24010.24018,519
19 Jan 20240.22610.22610.22610.22610.22615,000
18 Jan 20240.22900.23000.22000.22000.220017,600
17 Jan 20240.22830.23000.22830.22930.229336,000
16 Jan 20240.24830.25200.21250.25200.252024,200
12 Jan 20240.26090.26850.26090.26460.264614,500
11 Jan 20240.24020.25530.24020.25530.2553375
10 Jan 20240.26710.26710.26710.26710.2671-
09 Jan 20240.26540.26710.25660.26710.267150,488
08 Jan 20240.26950.26950.26950.26950.269527,500
05 Jan 20240.27000.27000.27000.27000.2700-
04 Jan 20240.27400.27400.27000.27000.27008,000
03 Jan 20240.28000.28000.28000.28000.2800-
02 Jan 20240.28800.28000.28000.28000.2800100,070
29 Dec 20230.28660.28660.28660.28660.2866570
28 Dec 20230.27710.27710.27710.27710.27714,289
27 Dec 20230.27000.27270.27000.27000.270020,300
26 Dec 20230.27510.27510.27510.27510.27513,150
22 Dec 20230.28180.28180.28010.28010.280113,412
21 Dec 20230.27350.27350.27350.27350.27351,000
20 Dec 20230.27860.27860.27350.27350.273524,600
19 Dec 20230.27880.28540.27710.27710.27711,700
18 Dec 20230.28830.28830.27000.27360.273616,425
15 Dec 20230.25120.29650.25120.29650.2965125,384
14 Dec 20230.28080.28100.27110.27110.271138,120
13 Dec 20230.27950.27950.25650.25650.25656,750
12 Dec 20230.28510.28510.28510.28510.28511,000
11 Dec 20230.28660.29040.28660.29040.29042,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...