Other US listings · SMDRF · stock
Sierra Madre Gold & Silver Ltd. (SMDRF) stock price history
Every Other US listings trading session of Sierra Madre Gold & Silver Ltd. from Jun 25, 2021 to Jul 17, 2026: 1,270 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMDRF adjusted close, 2021 to 2026
- $2.21
- All time high, 2026
- $2.45
- 52 week high, $0.4132 low
- 1,270
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SMDRF key facts
- Sierra Madre Gold & Silver Ltd. (SMDRF) closed at $0.9543 on Jul 17, 2026 on Other US listings.
- SMDRF's all time high close is $2.21, set on Jan 23, 2026; its all time low close is $0.1910 on Mar 22, 2024.
- SMDRF's 52 week range is $0.4132 to $2.45.
- SMDRF returned +79.1% over the year to Jul 17, 2026 and +59.3% over five years.
- Since Jun 25, 2021 SMDRF returned +34%, +6.0% a year compounded.
- SMDRF's deepest drawdown was -73.1% from Jul 6, 2021 to Mar 22, 2024.
- DataCedar holds 1,270 daily sessions of SMDRF history from Jun 25, 2021, adjusted for splits and dividends, served by the API under a key.
SMDRF price chart, 2021 to 2026
SMDRF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.0% |
| 3 months | -26.0% |
| 6 months | -48.4% |
| Year to date | -27.2% |
| 1 year | +79.1% |
| 3 years | +207.8% |
| 5 years | +59.3% |
| 10 years | n/a |
| Since Jun 25, 2021 | +34.4% |
| Compound annual growth, 5.1 years | +6.0% |
SMDRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.21 on Jan 23, 2026
- All time low close
- $0.1910 on Mar 22, 2024
- 52 week high
- $2.45 on Jan 20, 2026
- 52 week low
- $0.4132 on Aug 4, 2025
- Deepest drawdown
- -73.1% from Jul 6, 2021 to Mar 22, 2024, recovered Sep 4, 2025
- Best single session
- +46.0% on Aug 23, 2023
- Worst single session
- -46.3% on Jun 9, 2023
- Volatility, 1 year annualised
- 91.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +266%
- Worst calendar year
- 2023, -49%
SMDRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 25, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.25 | $2.45 | $0.9002 | $0.9543 | -25.7% | 12.1M | 135 |
| 2025 | $0.3160 | $1.48 | $0.3100 | $1.28 | +265.6% | 12.9M | 250 |
| 2024 | $0.2880 | $0.4961 | $0.1865 | $0.3514 | +22.6% | 6.5M | 252 |
| 2023 | $0.5584 | $0.5584 | $0.2143 | $0.2866 | -48.7% | 2.9M | 250 |
| 2022 | $0.3933 | $0.6600 | $0.3050 | $0.5584 | +42.0% | 1.6M | 251 |
| 2021 | $0.7100 | $0.7935 | $0.3473 | $0.3933 | n/a | 937.2K | 132 |
SMDRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.9543 | -4.6% |
| June 2026 | $1.00 | -33.3% |
| May 2026 | $1.50 | +22.0% |
| April 2026 | $1.23 | -6.8% |
| March 2026 | $1.32 | -24.9% |
| February 2026 | $1.76 | +1.8% |
| January 2026 | $1.73 | +34.2% |
| December 2025 | $1.28 | +46.0% |
| November 2025 | $0.8800 | -3.7% |
| October 2025 | $0.9140 | -0.2% |
| September 2025 | $0.9159 | +46.7% |
| August 2025 | $0.6245 | +20.1% |
About the SMDRF data
Daily bars. 1,270 sessions from Jun 25, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMDRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SMDRF share price history
