Advertisement
U.S. Markets closed
S&P Futures
5,886.50 -0.50 (-0.01%) Dow Futures
43,482.00 -29.00 (-0.07%) Nasdaq Futures
20,377.25 +9.25 (+0.05%) Russell 2000 Futures
2,294.30 -3.40 (-0.15%) Crude Oil
70.91 +0.24 (+0.34%) Gold
2,723.00 +15.50 (+0.57%)
Sienna Resources Inc. (SIE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 02:11PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 950,500 |
| Oct 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| Oct 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| Oct 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,000 |
| Oct 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Oct 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,600 |
| Oct 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,400 |
| Oct 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 363,000 |
| Oct 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,000 |
| Oct 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 73,500 |
| Oct 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 127,000 |
| Oct 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 236,000 |
| Sep 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,100 |
| Sep 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,246,400 |
| Sep 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 269,200 |
| Sep 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 68,500 |
| Sep 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 983,100 |
| Sep 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 769,300 |
| Sep 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Sep 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Sep 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,100 |
| Sep 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,700 |
| Sep 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Sep 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 293,900 |
| Sep 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 103,100 |
| Sep 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 81,000 |
| Sep 10, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 370,000 |
| Sep 09, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 124,100 |
| Sep 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,635,800 |
| Sep 05, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,159,100 |
| Sep 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,500 |
| Sep 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Aug 30, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Aug 29, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 51,000 |
| Aug 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 558,000 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 655,300 |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 182,500 |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| Aug 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 432,000 |
| Aug 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,056,700 |
| Aug 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,902,300 |
| Aug 19, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,855,900 |
| Aug 16, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 754,300 |
| Aug 15, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,611,800 |
| Aug 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 83,600 |
| Aug 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,000 |
| Aug 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 479,000 |
| Aug 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 623,000 |
| Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 597,300 |
| Aug 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Aug 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 599,300 |
| Aug 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 106,000 |
| Jul 31, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 92,700 |
| Jul 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
| Jul 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 896,000 |
| Jul 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 56,500 |
| Jul 24, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 173,100 |
| Jul 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,200 |
| Jul 22, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 129,900 |
| Jul 19, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 536,000 |
| Jul 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,911,300 |
| Jul 17, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 846,600 |
| Jul 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,779,100 |
| Jul 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 504,200 |
| Jul 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 104,000 |
| Jul 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 55,600 |
| Jul 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,000 |
| Jul 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 114,000 |
| Jul 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,700 |
| Jul 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,600 |
| Jul 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,700 |
| Jun 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 63,500 |
| Jun 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300,000 |
| Jun 26, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 160,300 |
| Jun 25, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 606,400 |
| Jun 24, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,627,700 |
| Jun 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 312,700 |
| Jun 20, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 937,600 |
| Jun 19, 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 4,470,400 |
| Jun 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,400 |
| Jun 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| Jun 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,800 |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 114,300 |
| Jun 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,000 |
| Jun 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Jun 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,800 |
| Jun 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| May 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 145,200 |
| May 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 81,700 |
| May 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.