TSXV - Delayed Quote CAD

Sienna Resources Inc. (SIEN.V)

0.1950

+0.0150

+(8.33%)

At close: May 15 at 11:04:23 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	0.2100	0.2100	0.2000	0.2000	0.2000	6,400
May 14, 2025	0.2100	0.2100	0.1800	0.1800	0.1800	17,000
May 13, 2025	1:10 Stock Splits
May 13, 2025	0.1200	0.2000	0.1200	0.2000	0.2000	28,500
May 12, 2025	0.2000	0.3000	0.2000	0.2000	0.2000	30,900
May 9, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	20,650
May 8, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	2,800
May 7, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	6,590
May 6, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	24,710
May 5, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	11,400
May 2, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	65,660
May 1, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	194,340
Apr 30, 2025	0.3000	0.3000	0.2000	0.2000	0.2000	302,110
Apr 29, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	79,230
Apr 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	154,970
Apr 25, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	300
Apr 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	40,820
Apr 23, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	10,200
Apr 22, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	6,200
Apr 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	24,980
Apr 17, 2025	0.4000	0.4000	0.3000	0.3000	0.3000	219,970
Apr 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	400
Apr 15, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	4,700
Apr 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	21,500
Apr 11, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	5,890
Apr 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Apr 9, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	14,200
Apr 8, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	500
Apr 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	13,200
Apr 4, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	5,390
Apr 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	21,800
Apr 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	49,000
Apr 1, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,200
Mar 31, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	4,840
Mar 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,200
Mar 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 26, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,700
Mar 25, 2025	0.5000	0.5000	0.4000	0.4000	0.4000	110,000
Mar 24, 2025	0.5000	0.5000	0.4000	0.5000	0.5000	13,400
Mar 21, 2025	0.5000	0.5000	0.4000	0.5000	0.5000	65,500
Mar 20, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	74,080
Mar 19, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	4,900
Mar 18, 2025	0.5000	0.5000	0.4000	0.4000	0.4000	3,100
Mar 17, 2025	0.4000	0.5000	0.4000	0.5000	0.5000	44,600
Mar 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Mar 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	4,900
Mar 12, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	4,560
Mar 11, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,430
Mar 10, 2025	0.5000	0.5000	0.4000	0.5000	0.5000	6,020
Mar 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	26,760
Mar 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	97,270
Mar 5, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,700
Mar 4, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	48,150
Mar 3, 2025	0.5000	0.5000	0.4000	0.4000	0.4000	130,730
Feb 28, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	58,790
Feb 27, 2025	0.5000	0.6000	0.5000	0.5000	0.5000	66,060
Feb 26, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	15,900
Feb 25, 2025	0.6000	0.6000	0.5000	0.5000	0.5000	122,940
Feb 24, 2025	0.5000	0.6000	0.5000	0.6000	0.6000	405,360
Feb 21, 2025	0.5000	0.5000	0.4000	0.5000	0.5000	336,800
Feb 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	25,530
Feb 19, 2025	0.4000	0.5000	0.4000	0.4000	0.4000	72,890
Feb 18, 2025	0.4000	0.5000	0.4000	0.4000	0.4000	580,370
Feb 14, 2025	0.4000	0.4000	0.3000	0.3000	0.3000	46,100
Feb 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,900
Feb 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	570
Feb 11, 2025	0.3000	0.4000	0.3000	0.4000	0.4000	118,620
Feb 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	7,630
Feb 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	4,200
Feb 6, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	43,800
Feb 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,190
Feb 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	14,200
Feb 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	6,900
Jan 31, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	4,510
Jan 30, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Jan 29, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 27, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	100
Jan 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,070
Jan 23, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,540
Jan 22, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	3,700
Jan 20, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	40,170
Jan 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	10,200
Jan 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	950
Jan 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	3,480
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	6,900
Jan 9, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	20,100
Jan 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	22,000
Jan 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	36,600
Jan 6, 2025	0.3000	0.4000	0.3000	0.3000	0.3000	5,900
Jan 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	420
Jan 2, 2025	0.3000	0.4000	0.3000	0.3000	0.3000	2,100
Dec 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,900
Dec 30, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	7,700
Dec 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,360
Dec 24, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	10,400
Dec 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	14,280
Dec 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,300
Dec 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,800
Dec 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,400
Dec 17, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	39,400
Dec 16, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	6,950
Dec 13, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	48,070
Dec 12, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	37,800
Dec 11, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	2,450
Dec 10, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	55,870
Dec 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,500
Dec 6, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	67,140
Dec 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,700
Dec 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	600
Dec 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,700
Dec 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	52,730
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,500
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Nov 27, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	3,000
Nov 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,900
Nov 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,300
Nov 22, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	74,400
Nov 21, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	7,080
Nov 20, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	8,300
Nov 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,100
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,220
Nov 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 14, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	64,220
Nov 13, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	18,730
Nov 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 11, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	9,300
Nov 8, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	126,120
Nov 7, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	16,050
Nov 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,240
Nov 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Nov 4, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	1,200
Nov 1, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	38,430
Oct 31, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	35,300
Oct 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,600
Oct 29, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	5,500
Oct 28, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	68,630
Oct 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,810
Oct 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,150
Oct 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,400
Oct 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,280
Oct 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	22,100
Oct 18, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	45,600
Oct 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	95,050
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Oct 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,700
Oct 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,500
Oct 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Oct 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,560
Oct 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	440
Oct 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	36,300
Oct 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
Oct 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,350
Oct 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,700
Oct 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	23,600
Sep 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,010
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	124,640
Sep 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	26,920
Sep 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,850
Sep 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	98,310
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	76,930
Sep 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Sep 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	710
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,070
Sep 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Sep 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	29,390
Sep 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,310
Sep 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,100
Sep 10, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	37,000
Sep 9, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	12,410
Sep 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	163,580
Sep 5, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	115,910
Sep 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,050
Sep 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Aug 30, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	300
Aug 29, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	5,100
Aug 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	55,800
Aug 27, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	65,530
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	18,250
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Aug 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	43,200
Aug 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	105,670
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	190,230
Aug 19, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	185,590
Aug 16, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	75,430
Aug 15, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	161,180
Aug 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,360
Aug 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,900
Aug 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	47,900
Aug 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	62,300
Aug 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	59,730
Aug 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Aug 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	59,930
Aug 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,600
Jul 31, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	9,270
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	50
Jul 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	89,600
Jul 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,650
Jul 24, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	17,310
Jul 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,520
Jul 22, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	12,990
Jul 19, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	53,600
Jul 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	291,130
Jul 17, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	84,660
Jul 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	277,910
Jul 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	50,420
Jul 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,400
Jul 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,560
Jul 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,700
Jul 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,400
Jul 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,270
Jul 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,260
Jul 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,070
Jun 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,350
Jun 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	30,000
Jun 26, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	16,030
Jun 25, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	60,640
Jun 24, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	162,770
Jun 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	31,270
Jun 20, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	93,760
Jun 19, 2024	0.3000	0.5000	0.3000	0.4000	0.4000	447,040
Jun 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,540
Jun 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,500
Jun 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	180
Jun 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,430
Jun 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,300
Jun 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Jun 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,480
Jun 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	800
May 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	14,520
May 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,170
May 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,100
May 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
May 23, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	13,000
May 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	38,120
May 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,200
May 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,300
May 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,980
May 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-

ISP.CN Inspiration Energy Corp.

0.1950

-2.50%

ODX-H.V Odyssey Resources Limited

0.0450

0.00%

AFX.CN Arctic Fox Lithium Corp.

0.0100

0.00%

SKYG.V Sky Gold Corp.

0.0300

0.00%

NOP.CN Nevada Organic Phosphate Inc.

0.0250

0.00%

EOX.V Euromax Resources Ltd.

0.0150

0.00%

SI.CN Silicon Metals Corp.

0.0400

-20.00%

CAT.CN CAT Strategic Metals Corporation

0.0050

0.00%

CBLT.V CBLT Inc.

0.0150

0.00%

GCOM.V Green Shift Commodities Ltd.

0.0300

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sienna Resources Inc. (SIEN.V)

Related Tickers