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)

0.7020 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 3, 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 (%)
Sep 03, 2025 0.7475 0.7475 0.6933 0.7020 106,308 +0.04(+5.56%)
Sep 02, 2025 0.6800 0.6875 0.6500 0.6650 153,949 +0.04(+6.49%)
Aug 29, 2025 0.6136 0.6261 0.6106 0.6245 42,342 +0.00(+0.73%)
Aug 28, 2025 0.6250 0.6292 0.6170 0.6200 18,269 +0.00(+0.52%)
Aug 27, 2025 0.6177 0.6191 0.6018 0.6168 28,084 -0.01(-0.84%)
Aug 26, 2025 0.6140 0.6235 0.6057 0.6220 135,206 +0.02(+2.69%)
Aug 25, 2025 0.6100 0.6210 0.6057 0.6057 46,065 +0.00(+0.23%)
Aug 22, 2025 0.5800 0.6100 0.5798 0.6043 74,018 +0.01(+1.39%)
Aug 21, 2025 0.6058 0.6154 0.5960 0.5960 213,351 +0.03(+5.34%)
Aug 20, 2025 0.5683 0.5748 0.5658 0.5658 6,279 -0.01(-0.91%)
Aug 19, 2025 0.5650 0.5710 0.5536 0.5710 10,260 -0.01(-1.55%)
Aug 18, 2025 0.5556 0.5800 0.5500 0.5800 6,515 +0.03(+5.26%)
Aug 15, 2025 0.5518 0.5522 0.5510 0.5510 4,600 +0.01(+0.95%)
Aug 14, 2025 0.5458 0.5458 0.5458 0.5458 8,000 -0.00(-0.13%)
Aug 13, 2025 0.5579 0.5600 0.5372 0.5465 9,701 +0.01(+1.32%)
Aug 12, 2025 0.5260 0.5600 0.5147 0.5394 17,961 -0.00(-0.11%)
Aug 11, 2025 0.5590 0.5600 0.5400 0.5400 41,120 -0.04(-6.85%)
Aug 08, 2025 0.5796 0.5800 0.5796 0.5797 3,010 -0.01(-1.75%)
Aug 07, 2025 0.6021 0.6021 0.5707 0.5900 44,600 +0.01(+1.01%)
Aug 06, 2025 0.5618 0.5841 0.5600 0.5841 19,518 +0.02(+3.95%)
Aug 05, 2025 0.5618 0.5642 0.5509 0.5619 3,600 +0.01(+1.24%)
Aug 04, 2025 0.4132 0.5854 0.4132 0.5550 12,793 -0.00(-0.36%)
Aug 01, 2025 0.5310 0.5570 0.5200 0.5570 57,230 +0.04(+7.07%)
Jul 31, 2025 0.5160 0.5202 0.5160 0.5202 10,875 +0.01(+1.82%)
Jul 30, 2025 0.5250 0.5269 0.5100 0.5109 29,601 -0.01(-1.77%)
Jul 29, 2025 0.5283 0.5410 0.5100 0.5201 14,500 -0.01(-1.79%)
Jul 28, 2025 0.5500 0.5518 0.5296 0.5296 47,630 -0.04(-6.22%)
Jul 25, 2025 0.6100 0.6200 0.5500 0.5647 48,410 -0.03(-4.29%)
Jul 24, 2025 0.6600 0.6600 0.5800 0.5900 30,000 -0.06(-8.61%)
Jul 23, 2025 0.6500 0.6505 0.6310 0.6456 7,397 +0.03(+4.13%)
Jul 22, 2025 0.6386 0.6386 0.6200 0.6200 21,515 +0.03(+4.66%)
Jul 21, 2025 0.6097 0.6173 0.5768 0.5924 25,460 +0.02(+4.11%)
Jul 18, 2025 0.5389 0.6379 0.5389 0.5690 107,506 +0.04(+6.77%)
Jul 17, 2025 0.5407 0.5407 0.5227 0.5329 30,765 -0.00(-0.32%)
Jul 16, 2025 0.5587 0.5587 0.5280 0.5346 32,420 -0.03(-5.65%)
Jul 15, 2025 0.5650 0.5666 0.5639 0.5666 13,000 +0.01(+1.18%)
Jul 14, 2025 0.5809 0.5860 0.5600 0.5600 125,088 +0.01(+0.90%)
Jul 11, 2025 0.5609 0.5609 0.5453 0.5550 17,475 +0.04(+7.25%)
Jul 10, 2025 0.5148 0.5240 0.5148 0.5175 1,400 +0.00(+0.74%)
Jul 09, 2025 0.4892 0.5739 0.4881 0.5137 30,353 +0.01(+2.27%)
Jul 08, 2025 0.5269 0.5284 0.4910 0.5023 76,645 -0.03(-5.23%)
Jul 07, 2025 0.5300 0.5353 0.5250 0.5300 54,320 -0.00(-0.64%)
Jul 03, 2025 0.5389 0.5606 0.5334 0.5334 12,705 -0.02(-3.37%)
Jul 02, 2025 0.5600 0.5600 0.5520 0.5520 41,150 +0.02(+4.15%)
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.