OTC Markets OTCQB - Delayed Quote USD

Sirios Resources Inc. (SIREF)

0.0249

0.0000

(0.00%)

At close: May 14 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.0249	0.0267	0.0249	0.0249	0.0249	18,072
May 13, 2025	0.0306	0.0317	0.0274	0.0317	0.0317	209,400
May 12, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 9, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 8, 2025	0.0306	0.0310	0.0306	0.0310	0.0310	300
May 7, 2025	0.0288	0.0309	0.0288	0.0309	0.0309	15,100
May 6, 2025	0.0260	0.0260	0.0193	0.0193	0.0193	250
May 5, 2025	0.0306	0.0306	0.0306	0.0306	0.0306	100
May 2, 2025	0.0308	0.0370	0.0274	0.0274	0.0274	162,990
May 1, 2025	0.0313	0.0328	0.0313	0.0328	0.0328	148,500
Apr 30, 2025	0.0365	0.0365	0.0312	0.0312	0.0312	16,800
Apr 29, 2025	0.0348	0.0380	0.0348	0.0364	0.0364	221,980
Apr 28, 2025	0.0347	0.0347	0.0347	0.0347	0.0347	400
Apr 25, 2025	0.0332	0.0364	0.0332	0.0364	0.0364	48,500
Apr 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2025	0.0323	0.0400	0.0320	0.0400	0.0400	315,100
Apr 22, 2025	0.0311	0.0356	0.0311	0.0325	0.0325	28,275
Apr 21, 2025	0.0380	0.0380	0.0365	0.0365	0.0365	4,000
Apr 17, 2025	0.0343	0.0369	0.0343	0.0369	0.0369	68,500
Apr 16, 2025	0.0356	0.0364	0.0350	0.0364	0.0364	59,400
Apr 15, 2025	0.0321	0.0321	0.0321	0.0321	0.0321	83,640
Apr 14, 2025	0.0314	0.0341	0.0314	0.0341	0.0341	63,400
Apr 11, 2025	0.0325	0.0330	0.0325	0.0325	0.0325	42,969
Apr 10, 2025	0.0340	0.0340	0.0308	0.0340	0.0340	123,276
Apr 9, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	4,000
Apr 8, 2025	0.0330	0.0330	0.0301	0.0301	0.0301	32,000
Apr 7, 2025	0.0322	0.0323	0.0320	0.0320	0.0320	35,700
Apr 4, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	150
Apr 3, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	300
Apr 2, 2025	0.0323	0.0330	0.0323	0.0330	0.0330	300
Apr 1, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 31, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	3,000
Mar 28, 2025	0.0316	0.0326	0.0316	0.0326	0.0326	17,530
Mar 27, 2025	0.0331	0.0340	0.0326	0.0326	0.0326	174,400
Mar 26, 2025	0.0316	0.0333	0.0316	0.0333	0.0333	37,650
Mar 25, 2025	0.0312	0.0323	0.0312	0.0323	0.0323	20,150
Mar 24, 2025	0.0326	0.0326	0.0326	0.0326	0.0326	-
Mar 21, 2025	0.0326	0.0326	0.0326	0.0326	0.0326	150
Mar 20, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 19, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 18, 2025	0.0313	0.0320	0.0309	0.0320	0.0320	46,644
Mar 17, 2025	0.0324	0.0329	0.0324	0.0329	0.0329	750
Mar 14, 2025	0.0335	0.0335	0.0296	0.0296	0.0296	28,200
Mar 13, 2025	0.0335	0.0354	0.0333	0.0333	0.0333	38,200
Mar 12, 2025	0.0324	0.0324	0.0324	0.0324	0.0324	-
Mar 11, 2025	0.0324	0.0324	0.0324	0.0324	0.0324	2,717
Mar 10, 2025	0.0329	0.0329	0.0309	0.0309	0.0309	1,200
Mar 7, 2025	0.0320	0.0354	0.0309	0.0354	0.0354	152,996
Mar 6, 2025	0.0336	0.0336	0.0336	0.0336	0.0336	1,650
Mar 5, 2025	0.0357	0.0357	0.0357	0.0357	0.0357	-
Mar 4, 2025	0.0334	0.0357	0.0334	0.0357	0.0357	1,600
Mar 3, 2025	0.0353	0.0353	0.0353	0.0353	0.0353	2,650
Feb 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	158
Feb 26, 2025	0.0334	0.0351	0.0334	0.0351	0.0351	350
Feb 25, 2025	0.0336	0.0350	0.0336	0.0350	0.0350	300
Feb 24, 2025	0.0336	0.0351	0.0336	0.0351	0.0351	251
Feb 21, 2025	0.0338	0.0338	0.0338	0.0338	0.0338	200
Feb 20, 2025	0.0337	0.0356	0.0337	0.0356	0.0356	4,150
Feb 19, 2025	0.0336	0.0336	0.0336	0.0336	0.0336	150
Feb 18, 2025	0.0338	0.0339	0.0338	0.0339	0.0339	1,000
Feb 14, 2025	0.0340	0.0342	0.0318	0.0340	0.0340	38,349
Feb 13, 2025	0.0350	0.0354	0.0335	0.0354	0.0354	11,814
Feb 12, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 11, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	100
Feb 10, 2025	0.0340	0.0351	0.0340	0.0349	0.0349	139,214
Feb 7, 2025	0.0341	0.0341	0.0341	0.0341	0.0341	-
Feb 6, 2025	0.0333	0.0341	0.0333	0.0341	0.0341	200
Feb 5, 2025	0.0353	0.0353	0.0352	0.0352	0.0352	224
Feb 4, 2025	0.0331	0.0353	0.0331	0.0353	0.0353	2,732
Feb 3, 2025	0.0290	0.0349	0.0290	0.0346	0.0346	51,925
Jan 31, 2025	0.0328	0.0328	0.0328	0.0328	0.0328	100
Jan 30, 2025	0.0418	0.0418	0.0418	0.0418	0.0418	2,500
Jan 29, 2025	0.0349	0.0350	0.0330	0.0350	0.0350	27,990
Jan 28, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 27, 2025	0.0325	0.0419	0.0310	0.0310	0.0310	81,722
Jan 24, 2025	0.0329	0.0329	0.0329	0.0329	0.0329	-
Jan 23, 2025	0.0329	0.0329	0.0329	0.0329	0.0329	-
Jan 22, 2025	0.0348	0.0348	0.0323	0.0329	0.0329	146,897
Jan 21, 2025	0.0329	0.0347	0.0310	0.0347	0.0347	175,700
Jan 17, 2025	0.0318	0.0348	0.0316	0.0320	0.0320	65,500
Jan 16, 2025	0.0309	0.0320	0.0309	0.0320	0.0320	6,900
Jan 15, 2025	0.0300	0.0316	0.0300	0.0316	0.0316	8,250
Jan 14, 2025	0.0305	0.0347	0.0305	0.0347	0.0347	41,950
Jan 13, 2025	0.0302	0.0345	0.0289	0.0295	0.0295	17,525
Jan 10, 2025	0.0304	0.0321	0.0300	0.0300	0.0300	4,400
Jan 8, 2025	0.0316	0.0338	0.0316	0.0338	0.0338	500
Jan 7, 2025	0.0301	0.0301	0.0282	0.0282	0.0282	231,542
Jan 6, 2025	0.0300	0.0302	0.0278	0.0285	0.0285	18,631
Jan 3, 2025	0.0318	0.0320	0.0302	0.0304	0.0304	34,200
Jan 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 31, 2024	0.0329	0.0351	0.0310	0.0350	0.0350	158,700
Dec 30, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	14,000
Dec 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	150
Dec 26, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Dec 24, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	150
Dec 23, 2024	0.0200	0.0350	0.0200	0.0340	0.0340	232,450
Dec 20, 2024	0.0350	0.0350	0.0316	0.0350	0.0350	2,600
Dec 19, 2024	0.0351	0.0375	0.0329	0.0375	0.0375	950
Dec 18, 2024	0.0390	0.0390	0.0322	0.0325	0.0325	13,507
Dec 17, 2024	0.0340	0.0353	0.0291	0.0353	0.0353	40,600
Dec 16, 2024	0.0370	0.0370	0.0347	0.0347	0.0347	250
Dec 13, 2024	0.0372	0.0401	0.0338	0.0340	0.0340	41,924
Dec 12, 2024	0.0338	0.0400	0.0318	0.0400	0.0400	9,650
Dec 11, 2024	0.0377	0.0377	0.0340	0.0340	0.0340	4,700
Dec 10, 2024	0.0402	0.0402	0.0350	0.0350	0.0350	51,900
Dec 9, 2024	0.0342	0.0356	0.0336	0.0350	0.0350	13,400
Dec 6, 2024	0.0373	0.0373	0.0342	0.0342	0.0342	20,000
Dec 5, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	30,706
Dec 4, 2024	0.0342	0.0351	0.0342	0.0351	0.0351	3,650
Dec 3, 2024	0.0360	0.0420	0.0350	0.0359	0.0359	117,150
Dec 2, 2024	0.0356	0.0400	0.0349	0.0349	0.0349	48,300
Nov 29, 2024	0.0396	0.0397	0.0359	0.0359	0.0359	25,650
Nov 27, 2024	0.0396	0.0396	0.0355	0.0355	0.0355	60,980
Nov 26, 2024	0.0394	0.0394	0.0373	0.0373	0.0373	59,450
Nov 25, 2024	0.0343	0.0390	0.0343	0.0388	0.0388	27,621
Nov 22, 2024	0.0405	0.0410	0.0380	0.0398	0.0398	64,000
Nov 21, 2024	0.0405	0.0405	0.0342	0.0396	0.0396	589,184
Nov 20, 2024	0.0395	0.0406	0.0385	0.0406	0.0406	268,850
Nov 19, 2024	0.0372	0.0380	0.0372	0.0380	0.0380	200
Nov 18, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	350
Nov 15, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	150
Nov 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,900
Nov 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Nov 12, 2024	0.0354	0.0356	0.0350	0.0356	0.0356	138,488
Nov 11, 2024	0.0350	0.0391	0.0350	0.0358	0.0358	50,157
Nov 8, 2024	0.0350	0.0355	0.0350	0.0350	0.0350	254,400
Nov 7, 2024	0.0362	0.0362	0.0350	0.0350	0.0350	18,000
Nov 6, 2024	0.0371	0.0382	0.0342	0.0367	0.0367	60,000
Nov 5, 2024	0.0364	0.0365	0.0364	0.0365	0.0365	41,000
Nov 4, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Nov 1, 2024	0.0381	0.0385	0.0371	0.0371	0.0371	24,500
Oct 31, 2024	0.0364	0.0392	0.0364	0.0392	0.0392	30,350
Oct 30, 2024	0.0364	0.0392	0.0364	0.0392	0.0392	3,000
Oct 29, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	1,390
Oct 28, 2024	0.0375	0.0397	0.0364	0.0364	0.0364	22,631
Oct 25, 2024	0.0360	0.0399	0.0360	0.0399	0.0399	152,500
Oct 24, 2024	0.0395	0.0395	0.0380	0.0380	0.0380	2,350
Oct 23, 2024	0.0380	0.0390	0.0374	0.0383	0.0383	54,863
Oct 22, 2024	0.0404	0.0404	0.0380	0.0380	0.0380	90,150
Oct 21, 2024	0.0400	0.0429	0.0381	0.0400	0.0400	72,300
Oct 18, 2024	0.0395	0.0429	0.0360	0.0429	0.0429	16,150
Oct 17, 2024	0.0429	0.0429	0.0410	0.0410	0.0410	47,406
Oct 16, 2024	0.0403	0.0413	0.0403	0.0413	0.0413	16,201
Oct 15, 2024	0.0402	0.0402	0.0395	0.0402	0.0402	74,300
Oct 14, 2024	0.0384	0.0409	0.0384	0.0409	0.0409	100,000
Oct 11, 2024	0.0374	0.0402	0.0366	0.0402	0.0402	66,255
Oct 10, 2024	0.0363	0.0363	0.0358	0.0358	0.0358	4,000
Oct 9, 2024	0.0342	0.0374	0.0342	0.0358	0.0358	5,780
Oct 8, 2024	0.0373	0.0373	0.0354	0.0354	0.0354	11,301
Oct 7, 2024	0.0409	0.0409	0.0358	0.0362	0.0362	180,506
Oct 4, 2024	0.0372	0.0372	0.0357	0.0361	0.0361	3,600
Oct 3, 2024	0.0350	0.0373	0.0350	0.0370	0.0370	197,652
Oct 2, 2024	0.0292	0.0374	0.0292	0.0352	0.0352	16,200
Oct 1, 2024	0.0385	0.0385	0.0354	0.0376	0.0376	1,100
Sep 30, 2024	0.0380	0.0399	0.0330	0.0364	0.0364	74,990
Sep 27, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Sep 26, 2024	0.0343	0.0355	0.0343	0.0355	0.0355	13,000
Sep 25, 2024	0.0379	0.0379	0.0353	0.0353	0.0353	20,750
Sep 24, 2024	0.0350	0.0417	0.0350	0.0378	0.0378	114,150
Sep 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	25,150
Sep 20, 2024	0.0351	0.0351	0.0338	0.0338	0.0338	21,833
Sep 19, 2024	0.0334	0.0381	0.0313	0.0355	0.0355	16,250
Sep 18, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	100
Sep 17, 2024	0.0291	0.0381	0.0291	0.0334	0.0334	90,546
Sep 16, 2024	0.0314	0.0320	0.0301	0.0320	0.0320	28,800
Sep 13, 2024	0.0346	0.0346	0.0314	0.0320	0.0320	33,587
Sep 12, 2024	0.0380	0.0381	0.0318	0.0330	0.0330	95,900
Sep 11, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	150
Sep 10, 2024	0.0325	0.0333	0.0325	0.0333	0.0333	21,918
Sep 9, 2024	0.0322	0.0450	0.0309	0.0450	0.0450	1,550
Sep 6, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	2,500
Sep 5, 2024	0.0342	0.0373	0.0339	0.0339	0.0339	16,307
Sep 4, 2024	0.0370	0.0373	0.0370	0.0373	0.0373	6,600
Sep 3, 2024	0.0341	0.0419	0.0341	0.0342	0.0342	950
Aug 30, 2024	0.0375	0.0375	0.0331	0.0331	0.0331	24,816
Aug 29, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	350
Aug 28, 2024	0.0391	0.0450	0.0347	0.0450	0.0450	610
Aug 27, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	56,903
Aug 26, 2024	0.0378	0.0400	0.0354	0.0375	0.0375	5,150
Aug 23, 2024	0.0351	0.0408	0.0351	0.0408	0.0408	26,350
Aug 22, 2024	0.0356	0.0356	0.0342	0.0342	0.0342	20,409
Aug 21, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	5,000
Aug 20, 2024	0.0370	0.0370	0.0340	0.0370	0.0370	17,839
Aug 19, 2024	0.0320	0.0370	0.0320	0.0370	0.0370	21,000
Aug 16, 2024	0.0322	0.0350	0.0320	0.0320	0.0320	2,250
Aug 15, 2024	0.0334	0.0402	0.0309	0.0334	0.0334	52,886
Aug 14, 2024	0.0370	0.0400	0.0370	0.0382	0.0382	7,000
Aug 13, 2024	0.0375	0.0378	0.0309	0.0366	0.0366	27,250
Aug 12, 2024	0.0315	0.0424	0.0315	0.0424	0.0424	17,475
Aug 9, 2024	0.0378	0.0389	0.0320	0.0328	0.0328	13,750
Aug 8, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	26,000
Aug 7, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	4,500
Aug 6, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Aug 5, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	500
Aug 2, 2024	0.0412	0.0412	0.0332	0.0332	0.0332	80,195
Aug 1, 2024	0.0412	0.0480	0.0332	0.0332	0.0332	66,240
Jul 31, 2024	0.0366	0.0366	0.0352	0.0352	0.0352	2,150
Jul 30, 2024	0.0350	0.0365	0.0348	0.0365	0.0365	16,500
Jul 29, 2024	0.0400	0.0400	0.0344	0.0364	0.0364	4,500
Jul 26, 2024	0.0347	0.0410	0.0346	0.0347	0.0347	5,550
Jul 25, 2024	0.0360	0.0360	0.0330	0.0342	0.0342	108,100
Jul 24, 2024	0.0369	0.0410	0.0361	0.0361	0.0361	8,000
Jul 23, 2024	0.0362	0.0421	0.0362	0.0410	0.0410	2,012
Jul 22, 2024	0.0362	0.0362	0.0361	0.0361	0.0361	14,300
Jul 19, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	100
Jul 18, 2024	0.0395	0.0395	0.0364	0.0364	0.0364	7,600
Jul 17, 2024	0.0362	0.0395	0.0362	0.0366	0.0366	2,600
Jul 16, 2024	0.0347	0.0470	0.0339	0.0355	0.0355	11,500
Jul 15, 2024	0.0357	0.0428	0.0326	0.0326	0.0326	25,900
Jul 12, 2024	0.0366	0.0404	0.0300	0.0370	0.0370	64,952
Jul 11, 2024	0.0391	0.0400	0.0366	0.0366	0.0366	85,900
Jul 10, 2024	0.0480	0.0480	0.0408	0.0408	0.0408	1,112
Jul 9, 2024	0.0427	0.0440	0.0390	0.0390	0.0390	5,250
Jul 8, 2024	0.0458	0.0458	0.0445	0.0445	0.0445	16,350
Jul 5, 2024	0.0472	0.0472	0.0458	0.0458	0.0458	7,918
Jul 3, 2024	0.0510	0.0510	0.0438	0.0473	0.0473	28,309
Jul 2, 2024	0.0438	0.0475	0.0438	0.0475	0.0475	123,729
Jul 1, 2024	0.0459	0.0459	0.0459	0.0459	0.0459	-
Jun 28, 2024	0.0459	0.0459	0.0459	0.0459	0.0459	250
Jun 27, 2024	0.0500	0.0500	0.0434	0.0441	0.0441	12,650
Jun 26, 2024	0.0445	0.0489	0.0297	0.0489	0.0489	282,988
Jun 25, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	272,295
Jun 24, 2024	0.0400	0.0500	0.0387	0.0390	0.0390	69,250
Jun 21, 2024	0.0483	0.0561	0.0390	0.0400	0.0400	819,976
Jun 20, 2024	0.0485	0.0524	0.0428	0.0428	0.0428	72,870
Jun 18, 2024	0.0444	0.0444	0.0442	0.0443	0.0443	221,792
Jun 17, 2024	0.0437	0.0550	0.0401	0.0425	0.0425	63,350
Jun 14, 2024	0.0415	0.0455	0.0415	0.0455	0.0455	20,650
Jun 13, 2024	0.0441	0.0441	0.0419	0.0421	0.0421	16,937
Jun 12, 2024	0.0461	0.0480	0.0437	0.0437	0.0437	58,000
Jun 11, 2024	0.0422	0.0477	0.0422	0.0457	0.0457	42,916
Jun 10, 2024	0.0460	0.0483	0.0425	0.0464	0.0464	345,415
Jun 7, 2024	0.0520	0.0520	0.0490	0.0497	0.0497	30,200
Jun 6, 2024	0.0490	0.0515	0.0490	0.0505	0.0505	24,080
Jun 5, 2024	0.0515	0.0515	0.0509	0.0509	0.0509	5,450
Jun 4, 2024	0.0523	0.0523	0.0494	0.0494	0.0494	26,491
Jun 3, 2024	0.0510	0.0520	0.0496	0.0496	0.0496	45,050
May 31, 2024	0.0530	0.0530	0.0510	0.0510	0.0510	900
May 30, 2024	0.0527	0.0555	0.0521	0.0521	0.0521	23,699
May 29, 2024	0.0534	0.0550	0.0534	0.0550	0.0550	100,500
May 28, 2024	0.0531	0.0543	0.0522	0.0543	0.0543	131,854
May 24, 2024	0.0545	0.0550	0.0531	0.0542	0.0542	82,650
May 23, 2024	0.0510	0.0558	0.0510	0.0558	0.0558	77,000
May 22, 2024	0.0589	0.0597	0.0546	0.0550	0.0550	216,517
May 21, 2024	0.0600	0.0600	0.0530	0.0556	0.0556	42,620
May 20, 2024	0.0690	0.0690	0.0600	0.0600	0.0600	130,750
May 17, 2024	0.0550	0.0595	0.0500	0.0521	0.0521	138,253
May 16, 2024	0.0530	0.0558	0.0530	0.0544	0.0544	112,703
May 15, 2024	0.0521	0.0546	0.0510	0.0546	0.0546	163,869

GGGOF Golconda Gold Ltd.

0.2844

0.00%

SPAUF Spanish Mountain Gold Ltd.

0.1100

+4.76%

CPNFF Euro Sun Mining Inc.

0.0760

0.00%

TETOF Tectonic Metals Inc.

0.0505

-0.20%

LGDTF Liberty Gold Corp.

0.2000

-0.05%

SPA.V Spanish Mountain Gold Ltd.

0.1400

-3.45%

ELO.TO Eloro Resources Ltd.

0.9900

+1.02%

PRB.TO Probe Gold Inc.

1.9850

-1.73%

RDS.V Radisson Mining Resources Inc.

0.3050

-4.69%

NGLD Nevada Canyon Gold Corp.

0.7750

-0.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sirios Resources Inc. (SIREF)

Related Tickers