• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Sierra Madre Gold and Silver Ltd (OP:SMDRF)

    0.9700 +0.0541 (+5.91%)
    Streaming Delayed Price Updated: 11:20 AM EDT, Oct 1, 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 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%)
    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%)
    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.