Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	0.7500	0.8230	0.7500	0.8011	5,531	-0.00(-0.35%)
Nov 04, 2025	0.8600	0.9012	0.7889	0.8039	75,297	-0.08(-8.53%)
Nov 03, 2025	0.9140	0.9620	0.8785	0.8789	161,506	-0.04(-3.84%)
Oct 31, 2025	0.9600	1.007	0.9110	0.9140	19,166	-0.07(-6.97%)
Oct 30, 2025	0.9482	0.9825	0.9482	0.9825	21,788	+0.04(+3.76%)
Oct 29, 2025	0.9723	1.001	0.9469	0.9469	27,766	+0.02(+2.70%)
Oct 28, 2025	0.8800	0.9260	0.8800	0.9220	23,274	-0.01(-0.54%)
Oct 27, 2025	0.9431	0.9431	0.8800	0.9270	86,985	-0.05(-5.41%)
Oct 24, 2025	0.9691	0.9800	0.9590	0.9800	5,868	+0.01(+1.18%)
Oct 23, 2025	0.9682	1.000	0.9682	0.9686	42,383	+0.01(+0.57%)
Oct 22, 2025	0.9090	0.9800	0.9004	0.9631	80,750	+0.01(+0.85%)
Oct 21, 2025	1.000	1.030	0.9316	0.9550	131,737	-0.11(-10.29%)
Oct 20, 2025	1.060	1.132	1.060	1.065	96,012	+0.09(+9.74%)
Oct 17, 2025	1.120	1.120	0.9700	0.9700	150,714	-0.13(-11.82%)
Oct 16, 2025	1.103	1.129	1.080	1.100	51,127	+0.02(+1.85%)
Oct 15, 2025	1.097	1.100	1.060	1.080	53,459	-0.00(-0.18%)
Oct 14, 2025	1.060	1.150	1.060	1.082	50,624	+0.01(+1.12%)
Oct 13, 2025	1.085	1.090	1.040	1.070	49,405	+0.02(+1.90%)
Oct 10, 2025	1.050	1.050	0.9986	1.050	17,975	+0.05(+5.00%)
Oct 09, 2025	1.000	1.030	0.9732	1.000	240,731	-0.02(-1.96%)
Oct 08, 2025	1.010	1.084	0.9883	1.020	60,483	+0.08(+9.06%)
Oct 07, 2025	0.9800	0.9800	0.9089	0.9353	140,420	-0.04(-4.56%)
Oct 06, 2025	1.030	1.030	0.9430	0.9800	131,780	-0.02(-2.00%)
Oct 03, 2025	1.110	1.110	0.9417	1.000	152,877	-0.07(-6.54%)
Oct 02, 2025	0.9400	1.070	0.9064	1.070	117,155	+0.13(+13.83%)
Oct 01, 2025	0.9800	1.030	0.9164	0.9400	355,050	+0.02(+2.63%)
Sep 30, 2025	0.8887	0.9159	0.8500	0.9159	153,970	+0.02(+2.30%)
Sep 29, 2025	0.8300	0.9000	0.8257	0.8953	329,603	+0.08(+9.87%)
Sep 26, 2025	0.8204	0.8204	0.7838	0.8149	49,200	+0.01(+1.13%)
Sep 25, 2025	0.7200	0.8058	0.7200	0.8058	21,736	+0.07(+10.13%)
Sep 24, 2025	0.7700	0.8075	0.7224	0.7317	36,623	-0.03(-4.35%)
Sep 23, 2025	0.8290	0.8386	0.7650	0.7650	72,980	-0.04(-5.13%)
Sep 22, 2025	0.8792	0.8948	0.8007	0.8064	64,443	-0.00(-0.44%)
Sep 19, 2025	0.8474	0.8500	0.7825	0.8100	49,754	+0.02(+2.34%)
Sep 18, 2025	0.8001	0.8296	0.7549	0.7915	44,705	-0.02(-2.28%)
Sep 17, 2025	0.8100	0.8500	0.8000	0.8100	50,389	+0.00(+0.00%)
Sep 16, 2025	0.8325	0.8424	0.8076	0.8100	33,821	+0.00(+0.06%)
Sep 15, 2025	0.8643	0.8734	0.7812	0.8095	30,845	-0.01(-1.26%)
Sep 12, 2025	0.9431	0.9593	0.8198	0.8198	86,126	-0.07(-7.82%)
Sep 11, 2025	0.9154	0.9154	0.7890	0.8893	39,899	+0.08(+9.79%)
Sep 10, 2025	0.7375	0.8354	0.7375	0.8100	111,860	+0.07(+9.47%)
Sep 09, 2025	0.8300	0.8568	0.7267	0.7399	67,235	-0.06(-7.62%)
Sep 08, 2025	0.7731	0.8200	0.7613	0.8009	105,285	+0.06(+8.80%)
Sep 05, 2025	0.7182	0.7900	0.7182	0.7361	110,276	+0.02(+3.11%)
Sep 04, 2025	0.7274	0.7352	0.7050	0.7139	62,610	+0.01(+1.70%)
Sep 03, 2025	0.7475	0.7475	0.6933	0.7020	106,308	+0.04(+5.56%)

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 Privacy Policy and Terms Of Service.

Sierra Madre Gold and Silver Ltd (OP:SMDRF)

Historical Prices

Starting at $3.75/week.

Subscribe Today