tiprankstipranks
Sierra Madre Gold & Silver Ltd. (DE:409)
FRANKFURT:409
Germany Market

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

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
0.99
0.99
0.96
0.96
0.96
-0.62%
602
0.05
Sep 03, 2026
0.97
1.00
0.97
0.97
0.97
+5.32%
12,000
1.05
Sep 02, 2026
0.92
0.97
0.92
0.92
0.92
-10.58%
0
0.00
Sep 01, 2026
1.03
1.03
0.91
0.92
0.92
-10.58%
19,893
1.65
Aug 31, 2026
1.01
1.03
1.00
1.03
1.03
-0.96%
52,232
4.52
Aug 28, 2026
1.04
1.05
1.02
1.04
1.04
-0.76%
28,063
2.51
Aug 27, 2026
1.05
1.05
1.02
1.05
1.05
+2.75%
2,028
0.18
Aug 26, 2026
1.01
1.02
0.99
1.02
1.02
-3.41%
10,250
0.93
Aug 25, 2026
1.01
1.06
0.98
1.06
1.06
+0.96%
42,800
3.88
Aug 24, 2026
1.04
1.06
1.00
1.05
1.05
+1.36%
50,500
4.91
Aug 21, 2026
1.03
1.07
1.03
1.03
1.03
+2.99%
7,591
0.75
Aug 20, 2026
1.04
1.08
1.00
1.00
1.00
+6.60%
10,409
1.04
Aug 19, 2026
0.94
0.94
0.93
0.94
0.94
-4.08%
0
0.00
Aug 18, 2026
0.94
0.98
0.94
0.98
0.98
0.00%
8,792
0.88
Aug 17, 2026
0.96
1.00
0.96
0.98
0.98
+6.06%
10,500
1.06
Aug 14, 2026
0.93
0.94
0.92
0.92
0.92
-2.84%
0
0.00
Aug 13, 2026
0.96
0.96
0.95
0.95
0.95
-0.94%
0
0.00
Aug 12, 2026
0.98
1.01
0.96
0.96
0.96
+0.42%
3,500
0.35
Aug 11, 2026
1.04
1.04
0.95
0.96
0.96
-4.40%
13,292
1.29
Aug 10, 2026
0.91
1.00
0.91
1.00
1.00
+7.53%
11,000
1.07
Aug 07, 2026
0.85
0.96
0.85
0.93
0.93
+10.85%
10,298
0.99
Aug 06, 2026
0.88
0.89
0.84
0.84
0.84
-2.89%
5,761
0.51
Aug 05, 2026
0.78
0.89
0.78
0.86
0.86
+13.68%
16,000
1.36
Aug 04, 2026
0.75
0.77
0.75
0.76
0.76
+3.83%
1,000
0.08
Aug 03, 2026
0.72
0.73
0.72
0.73
0.73
+0.97%
0
0.00
Jul 31, 2026
0.75
0.75
0.73
0.73
0.73
-3.59%
12,681
1.00
Jul 30, 2026
0.75
0.75
0.75
0.75
0.75
+3.01%
8,000
0.58
Jul 29, 2026
0.73
0.76
0.73
0.73
0.73
-5.19%
6,000
0.44
Jul 28, 2026
0.80
0.80
0.77
0.77
0.77
-6.10%
10,000
0.73
Jul 27, 2026
0.86
0.88
0.80
0.82
0.82
+1.23%
52,000
4.02
Jul 24, 2026
0.81
0.81
0.81
0.81
0.81
-4.71%
15,464
1.22
Jul 23, 2026
0.84
0.85
0.84
0.85
0.85
-1.96%
10,000
0.80
Jul 22, 2026
0.84
0.87
0.84
0.87
0.87
+4.46%
30,000
2.40
Jul 21, 2026
0.86
0.87
0.82
0.83
0.83
+3.62%
22,747
1.83
Jul 20, 2026
0.80
0.80
0.80
0.80
0.80
-4.64%
100
<0.01
Jul 17, 2026
0.86
0.86
0.83
0.84
0.84
0.00%
4,000
0.30
Jul 16, 2026
0.84
0.84
0.84
0.84
0.84
-0.83%
10,000
0.75
Jul 15, 2026
0.85
0.89
0.85
0.85
0.85
-6.41%
10,000
0.75
Jul 14, 2026
0.87
0.93
0.87
0.91
0.91
+5.23%
5,174
0.39
Jul 13, 2026
0.84
0.86
0.84
0.86
0.86
-2.49%
0
0.00
Jul 10, 2026
0.88
0.88
0.87
0.88
0.88
-2.11%
5,000
0.36
Jul 09, 2026
0.85
0.90
0.85
0.90
0.90
+2.27%
0
0.00
Jul 08, 2026
0.88
0.88
0.88
0.88
0.88
-7.26%
0
0.00
Jul 07, 2026
0.93
0.95
0.93
0.95
0.95
-1.25%
0
0.00
Jul 06, 2026
0.95
0.96
0.95
0.96
0.96
-0.62%
0
0.00
Jul 03, 2026
0.97
0.97
0.97
0.97
0.97
+3.53%
200
0.01
Jul 02, 2026
0.90
0.94
0.90
0.94
0.94
+1.63%
5,220
0.35
Jul 01, 2026
0.86
0.92
0.86
0.92
0.92
+5.75%
5,300
0.36
Jun 30, 2026
0.86
0.92
0.86
0.87
0.87
-4.92%
45,800
3.22
Jun 29, 2026
0.91
0.93
0.89
0.92
0.92
-0.76%
19,000
1.34
Rows:
50