TSXV, SM End of Day and Historical Stock Data [Sierra Madre Gold and Silver Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, SM:

22 Aug 2025

LAST: 0.8400	CHANGE: 0.01	OPEN: 0.8400	HIGH: 0.8400	ASK: 0.0000	VOLUME: 262.4K
LAST: 0.8400	CHG(%): 1.20	PREV: 0.8300	LOW: 0.8000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.8400	0.8400	0.8000	0.8400	262.4K
21 Aug 25	0.8100	0.8500	0.8100	0.8300	163.6K
20 Aug 25	0.7800	0.8000	0.7800	0.7900	31K
19 Aug 25	0.7900	0.7900	0.7700	0.7700	93.1K
18 Aug 25	0.7800	0.8050	0.7600	0.8000	84.4K
15 Aug 25	0.7500	0.7600	0.7500	0.7500	22.2K
14 Aug 25	0.7400	0.7500	0.7400	0.7400	33.2K
13 Aug 25	0.7600	0.7700	0.7500	0.7600	48.8K
12 Aug 25	0.7500	0.7500	0.7200	0.7500	133.3K
11 Aug 25	0.7600	0.7700	0.7400	0.7400	108.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.81
MA10:	0.78
MA20:	0.77
MA50:	0.77
MA100:	0.69
MA200:	0.61
STO9:	90.91
STO14:	90.91
RSI14:	62.50
MTM14:	0.06
ROC14:	0.08
ATR:	0.04
Week High:	0.85
Week Low:	0.75
Month High:	0.89
Month Low:	0.69
Year High:	0.90
Year Low:	0.35
Volatility:	16.33