Sendero Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 0.070 | 0.070 | 0.070 | 0.070 | 0.700 | 9,300 |
| 2024-05-31 | 0.070 | 0.070 | 0.070 | 0.070 | 0.700 | 0 |
| 2024-05-30 | 0.070 | 0.070 | 0.070 | 0.070 | 0.700 | 14,000 |
| 2024-05-29 | 0.075 | 0.075 | 0.065 | 0.070 | 0.700 | 21,305 |
| 2024-05-28 | 0.080 | 0.080 | 0.070 | 0.070 | 0.700 | 16,600 |
| 2024-05-27 | 0.075 | 0.080 | 0.075 | 0.075 | 0.750 | 17,810 |
| 2024-05-24 | 0.070 | 0.070 | 0.070 | 0.070 | 0.700 | 47,331 |
| 2024-05-23 | 0.070 | 0.070 | 0.065 | 0.070 | 0.700 | 54,704 |
| 2024-05-22 | 0.085 | 0.085 | 0.075 | 0.080 | 0.800 | 56,332 |
| 2024-05-21 | 0.095 | 0.095 | 0.080 | 0.080 | 0.800 | 24,575 |
| 2024-05-17 | 0.100 | 0.100 | 0.095 | 0.095 | 0.950 | 8,100 |
| 2024-05-16 | 0.095 | 0.100 | 0.090 | 0.100 | 1.000 | 21,070 |
| 2024-05-15 | 0.100 | 0.100 | 0.095 | 0.095 | 0.950 | 16,497 |
| 2024-05-14 | 0.100 | 0.105 | 0.095 | 0.100 | 1.000 | 19,500 |
| 2024-05-13 | 0.105 | 0.110 | 0.100 | 0.110 | 1.100 | 2,880 |
| 2024-05-10 | 0.105 | 0.105 | 0.100 | 0.100 | 1.000 | 18,851 |
| 2024-05-09 | 0.110 | 0.120 | 0.105 | 0.110 | 1.100 | 48,200 |
| 2024-05-08 | 0.100 | 0.105 | 0.100 | 0.100 | 1.000 | 3,700 |
| 2024-05-07 | 0.100 | 0.105 | 0.100 | 0.100 | 1.000 | 16,350 |
| 2024-05-06 | 0.095 | 0.100 | 0.090 | 0.100 | 1.000 | 17,650 |
| 2024-05-03 | 0.110 | 0.110 | 0.090 | 0.100 | 1.000 | 20,838 |
| 2024-05-02 | 0.125 | 0.125 | 0.100 | 0.105 | 1.050 | 24,228 |
| 2024-05-01 | 0.165 | 0.165 | 0.110 | 0.120 | 1.200 | 62,643 |
| 2024-04-30 | 0.180 | 0.185 | 0.170 | 0.175 | 1.750 | 11,920 |
| 2024-04-29 | 0.170 | 0.180 | 0.170 | 0.170 | 1.700 | 7,968 |
| 2024-04-26 | 0.185 | 0.185 | 0.165 | 0.175 | 1.750 | 10,184 |
| 2024-04-25 | 0.190 | 0.190 | 0.190 | 0.190 | 1.900 | 0 |
| 2024-04-24 | 0.190 | 0.190 | 0.190 | 0.190 | 1.900 | 1,450 |
| 2024-04-23 | 0.180 | 0.185 | 0.175 | 0.185 | 1.850 | 11,338 |
| 2024-04-22 | 0.185 | 0.185 | 0.175 | 0.175 | 1.750 | 6,700 |
| 2024-04-19 | 0.180 | 0.200 | 0.175 | 0.190 | 1.900 | 11,560 |
| 2024-04-18 | 0.175 | 0.180 | 0.165 | 0.170 | 1.700 | 4,507 |
| 2024-04-17 | 0.170 | 0.180 | 0.165 | 0.175 | 1.750 | 7,988 |
| 2024-04-16 | 0.170 | 0.170 | 0.160 | 0.165 | 1.650 | 9,825 |
| 2024-04-15 | 0.180 | 0.180 | 0.165 | 0.165 | 1.650 | 10,573 |
| 2024-04-12 | 0.195 | 0.195 | 0.175 | 0.175 | 1.750 | 26,713 |
| 2024-04-11 | 0.215 | 0.215 | 0.195 | 0.195 | 1.950 | 49,430 |
| 2024-04-10 | 0.215 | 0.215 | 0.200 | 0.200 | 2.000 | 9,560 |
| 2024-04-09 | 0.205 | 0.220 | 0.205 | 0.210 | 2.100 | 23,835 |
| 2024-04-08 | 0.195 | 0.200 | 0.190 | 0.200 | 2.000 | 35,752 |
| 2024-04-05 | 0.195 | 0.205 | 0.190 | 0.190 | 1.900 | 33,637 |
| 2024-04-04 | 0.200 | 0.200 | 0.180 | 0.195 | 1.950 | 71,483 |
| 2024-04-03 | 0.280 | 0.280 | 0.190 | 0.200 | 2.000 | 145,824 |
| 2024-04-02 | 0.310 | 0.310 | 0.295 | 0.295 | 2.950 | 25,520 |
| 2024-04-01 | 0.325 | 0.340 | 0.315 | 0.325 | 3.250 | 26,498 |
| 2024-03-28 | 0.340 | 0.365 | 0.310 | 0.315 | 3.150 | 25,863 |
| 2024-03-27 | 0.330 | 0.340 | 0.320 | 0.340 | 3.400 | 13,353 |
| 2024-03-26 | 0.330 | 0.330 | 0.315 | 0.325 | 3.250 | 4,318 |
| 2024-03-25 | 0.320 | 0.335 | 0.320 | 0.330 | 3.300 | 5,107 |
| 2024-03-22 | 0.350 | 0.350 | 0.335 | 0.335 | 3.350 | 2,760 |
| 2024-03-21 | 0.350 | 0.350 | 0.315 | 0.330 | 3.300 | 15,266 |
| 2024-03-20 | 0.360 | 0.370 | 0.340 | 0.340 | 3.400 | 10,538 |
| 2024-03-19 | 0.375 | 0.375 | 0.360 | 0.375 | 3.750 | 6,060 |
| 2024-03-18 | 0.390 | 0.390 | 0.375 | 0.375 | 3.750 | 14,671 |
| 2024-03-15 | 0.390 | 0.390 | 0.380 | 0.380 | 3.800 | 6,724 |
| 2024-03-14 | 0.400 | 0.400 | 0.375 | 0.380 | 3.800 | 3,878 |
| 2024-03-13 | 0.395 | 0.415 | 0.395 | 0.395 | 3.950 | 7,820 |
| 2024-03-12 | 0.385 | 0.400 | 0.385 | 0.400 | 4.000 | 8,871 |
| 2024-03-11 | 0.400 | 0.410 | 0.390 | 0.390 | 3.900 | 17,359 |
| 2024-03-08 | 0.360 | 0.415 | 0.350 | 0.415 | 4.150 | 12,050 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.