TipRanks
Go Ultimate55% OFF

Sierra Madre Gold & Silver Ltd. (409) Historical Prices

DE:409 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.800.810.780.780.78-3.94%7,0000.52
Oct 29, 20260.820.820.810.810.81-2.52%4700.03
Oct 28, 20260.830.830.830.830.83+2.21%00.00
Oct 27, 20260.820.820.820.820.82+1.75%00.00
Oct 26, 20260.840.840.800.800.80-0.25%1,8000.13
Oct 23, 20260.830.830.800.800.80-5.30%3,3700.24
Oct 22, 20260.850.880.850.850.85+0.00%00.00
Oct 21, 20260.870.880.850.850.85-1.16%3,0000.20
Oct 20, 20260.860.860.860.860.86-2.83%00.00
Oct 19, 20260.890.890.880.880.88+1.03%00.00
Oct 16, 20260.900.900.880.880.88-1.91%4,0000.25
Oct 15, 20260.880.910.870.890.89-4.09%29,6001.91
Oct 14, 20260.930.950.930.930.93-1.38%8,5000.55
Oct 13, 20260.960.980.940.940.94-5.70%2,0000.13
Oct 12, 20261.011.040.981.001.00+2.77%29,5001.94
Oct 09, 20260.991.010.970.970.97-5.53%4,0000.26
Oct 08, 20261.001.031.001.031.03+5.32%31,5002.14
Oct 07, 20261.061.070.980.980.98-5.78%114,5958.81
Oct 06, 20260.911.040.901.041.04+16.50%176,86717.35
Oct 05, 20260.890.890.890.890.89-0.45%20,0002.02
Oct 02, 20260.850.900.850.900.90+2.87%8000.08
Oct 01, 20260.850.870.850.870.87+3.33%2,8000.29
Sep 30, 20260.870.890.840.840.84-2.09%2,0000.20
Sep 29, 20260.860.860.850.860.86-0.35%2,0000.20
Sep 28, 20260.860.860.860.860.86-4.75%3,0000.30
Sep 25, 20260.910.920.910.910.91+4.50%400.00
Sep 24, 20260.900.900.870.870.87-6.17%38,2003.71
Sep 23, 20260.930.930.920.920.92-1.07%21,0602.08
Sep 22, 20260.920.930.910.930.93-1.89%2000.02
Sep 21, 20260.930.970.930.950.95+4.39%3,1010.28
Sep 18, 20260.930.950.910.910.91+0.66%9,3500.85
Sep 17, 20260.870.910.860.910.91+5.35%5550.05
Sep 16, 20260.870.880.860.860.86-0.23%5,5800.51
Sep 15, 20260.900.900.860.860.86-4.96%5,0000.46
Sep 14, 20260.910.910.910.910.91-3.41%00.00
Sep 11, 20260.950.950.920.940.94+1.51%7,5000.68
Sep 10, 20260.950.970.930.930.93-3.75%3,1350.28
Sep 09, 20260.950.980.950.960.96-0.93%2500.02
Sep 08, 20261.001.000.970.970.97+0.31%900.01
Sep 07, 20260.970.970.970.970.97+0.31%00.00
Sep 04, 20260.990.990.960.960.96-0.62%6020.05
Sep 03, 20260.971.000.970.970.97+5.32%12,0001.05
Sep 02, 20260.920.970.920.920.92-10.58%00.00
Sep 01, 20261.031.030.910.920.92-10.58%19,8931.65
Aug 31, 20261.011.031.001.031.03-0.96%52,2324.52
Aug 28, 20261.041.051.021.041.04-0.76%28,0632.51
Aug 27, 20261.051.051.021.051.05+2.75%2,0280.18
Aug 26, 20261.011.020.991.021.02-3.41%10,2500.93
Aug 25, 20261.011.060.981.061.06+0.96%42,8003.88
Aug 24, 20261.041.061.001.051.05+1.36%50,5004.91