SMDRF Quote, Trading Chart, Sierra Madre Gold and Silver Ltd

home / stock / smdrf / smdrf quote

Stock Information
Company Name: Sierra Madre Gold and Silver Ltd
Stock Symbol: SMDRF
Market: OTC
Website: sierramadregoldandsilver.com
Menu
SMDRF SMDRF Quote SMDRF Short SMDRF News SMDRF Articles SMDRF Message Board
Get SMDRF Alerts

News, Short Squeeze, Breakout and More Instantly...
SMDRF Quote
Last:$1.53
Change Percent:2.68%
Open:$1.53
Previous Close:$1.49
High:$1.5375
Low:$1.51
Volume:43,139
Last Trade Date Time:03/04/2026 12:11:47 pm
Quotes are delayed by 15 to 20 minutes.
SMDRF Chart
Last Twenty Trading Days
Date:2026-03-04
Open:$1.53
Close:$1.49
High:$1.5375
Low:$1.51
Volume:43,139
Date:2026-03-03
Open:$1.25
Close:$1.62
High:$1.59
Low:$1.25
Volume:55,175
Date:2026-03-02
Open:$1.7
Close:$1.632
High:$1.7
Low:$1.6125
Volume:45,290
Date:2026-02-27
Open:$1.68
Close:$1.602
High:$1.68
Low:$1.62
Volume:52,483
Date:2026-02-26
Open:$1.61
Close:$1.645
High:$1.618
Low:$1.581
Volume:16,194
Date:2026-02-25
Open:$1.5
Close:$1.57
High:$1.66
Low:$1.5
Volume:19,083
Date:2026-02-24
Open:$1.655
Close:$1.64
High:$1.655
Low:$1.56
Volume:26,171
Date:2026-02-23
Open:$1.7226
Close:$1.668
High:$1.745
Low:$1.632
Volume:56,309
Date:2026-02-20
Open:$1.713
Close:$1.635
High:$1.713
Low:$1.648
Volume:15,941
Date:2026-02-19
Open:$1.71
Close:$1.702
High:$1.71
Low:$1.635
Volume:9,721
Date:2026-02-18
Open:$1.8
Close:$1.722
High:$1.8
Low:$1.68
Volume:39,383
Date:2026-02-17
Open:$1.55
Close:$1.6
High:$1.822
Low:$1.55
Volume:108,463
Date:2026-02-16
Open:$1.5894
Close:$1.62
High:$1.6216
Low:$1.5775
Volume:93,083
Date:2026-02-13
Open:$1.5894
Close:$1.631
High:$1.62
Low:$1.5775
Volume:80,430
Date:2026-02-12
Open:$1.75
Close:$1.72
High:$1.75
Low:$1.6
Volume:32,239
Date:2026-02-11
Open:$1.675
Close:$1.67
High:$1.77
Low:$1.64
Volume:14,755
Date:2026-02-10
Open:$1.76
Close:$1.728
High:$1.76
Low:$1.65
Volume:24,107
Date:2026-02-09
Open:$1.72
Close:$1.626
High:$1.73
Low:$1.681
Volume:34,166
Date:2026-02-06
Open:$1.6381
Close:$1.652
High:$1.666
Low:$1.615
Volume:67,010
Date:2026-02-05
Open:$1.68
Close:$1.7158
High:$1.8
Low:$1.61
Volume:33,181