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)

0.5600 +0.0050 (+0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 14, 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 (%)
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%)
Jul 01, 2025 0.5500 0.5790 0.5300 0.5300 10,949 -0.01(-1.05%)
Jun 30, 2025 0.5356 0.5450 0.5356 0.5356 6,744 +0.01(+2.02%)
Jun 27, 2025 0.5323 0.5324 0.5225 0.5250 13,160 -0.02(-3.30%)
Jun 26, 2025 0.5326 0.5429 0.5326 0.5429 46,475 +0.01(+1.78%)
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%)
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.