TSXV - Delayed Quote CAD

Sienna Resources Inc. (SIE.V)

Compare
0.0350 -0.0050 (-12.50%)
At close: October 17 at 2:11 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 45,600
Oct 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,400
Oct 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 363,000
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 73,500
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 127,000
Oct 1, 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 9, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 124,100
Sep 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,635,800
Sep 5, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 1,159,100
Sep 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,500
Sep 3, 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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 623,000
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 597,300
Aug 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Aug 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 599,300
Aug 1, 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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 114,000
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,700
Jul 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,600
Jul 2, 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 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,800
Jun 3, 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
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 23, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 130,000
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 381,200
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 52,000
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 63,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 109,800
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 119,000
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
May 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
May 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
May 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
May 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,500
May 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,400
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 406,200
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 481,000
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 190,000
Apr 24, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 205,600
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 395,000
Apr 18, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 148,000
Apr 17, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 67,500
Apr 16, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 122,300
Apr 15, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 461,000
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,300
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 510,000
Apr 9, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 1,418,000
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 42,600
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 142,000
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,541,200
Apr 2, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 1,643,100
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,700
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 28,300
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,600
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 43,300
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Mar 20, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 29,100
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 51,800
Mar 18, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 85,200
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,800
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 108,200
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 202,300
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 406,100
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,768,100
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 178,800
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 36,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 114,000
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 368,000
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 80,500
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 101,500
Feb 27, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 206,200
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 122,000
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,500
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 161,000
Feb 20, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 68,300
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 182,000
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 101,300
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 163,000
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 228,000
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,300
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Feb 8, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 235,000
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 785,500
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,031,000
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 135,000
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 84,400
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,000
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 78,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 664,000
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 421,000
Jan 25, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 536,300
Jan 24, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 539,800
Jan 23, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 689,000
Jan 22, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 633,900
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,716,900
Jan 18, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 2,087,900
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,368,400
Jan 16, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 17,000
Jan 15, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 397,000
Jan 12, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 157,000
Jan 11, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 1,004,900
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 65,000
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 160,400
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 83,000
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 64,800
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 88,000
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 2, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 24,600
Dec 29, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 82,700
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 173,000
Dec 27, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 316,200
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 274,000
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 279,000
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 108,000
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 123,000
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 272,900
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 583,000
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 7, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 8,000
Dec 6, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 76,000
Dec 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 215,000
Dec 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Dec 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 477,600
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 85,200
Nov 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 145,400
Nov 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 78,300
Nov 24, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 76,000
Nov 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 195,800
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 135,000
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 71,000
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,200
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 114,000
Nov 16, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 1,646,200
Nov 15, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 66,200
Nov 14, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 1,757,700
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 35,000
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 204,600
Nov 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,621,100
Nov 8, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 263,700
Nov 7, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 250,500
Nov 6, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 716,200
Nov 3, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 1,904,200
Nov 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 162,300
Nov 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 695,400
Oct 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 305,800
Oct 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 594,000
Oct 27, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 1,062,800
Oct 26, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 1,103,500
Oct 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 268,000
Oct 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,200,700
Oct 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 363,700
Oct 20, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 365,800
Oct 19, 2023 0.0700 0.0700 0.0600 0.0700 0.0700 617,500
Oct 18, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 397,200
Oct 17, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 1,056,400

Related Tickers