Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4950 0.5000 0.4550 0.4800 94,702 -0.03(-5.88%)
Jan 30, 2023 0.5300 0.5300 0.5000 0.5100 60,927 +0.01(+2.00%)
Jan 27, 2023 0.5300 0.5300 0.4900 0.5000 94,925 +0.01(+1.01%)
Jan 26, 2023 0.5100 0.5300 0.4950 0.4950 154,953 -0.02(-2.94%)
Jan 25, 2023 0.5400 0.5500 0.5000 0.5100 319,588 -0.03(-5.56%)
Jan 24, 2023 0.4800 0.5500 0.4800 0.5400 84,222 +0.06(+12.50%)
Jan 23, 2023 0.4450 0.4900 0.4450 0.4800 185,805 +0.04(+9.09%)
Jan 20, 2023 0.4250 0.4400 0.4200 0.4400 47,132 +0.02(+4.76%)
Jan 19, 2023 0.4100 0.4200 0.4050 0.4200 31,241 +0.00(+0.00%)
Jan 18, 2023 0.4300 0.4400 0.4150 0.4200 49,754 -0.02(-3.45%)
Jan 17, 2023 0.4000 0.4350 0.4000 0.4350 95,380 +0.03(+8.75%)
Jan 16, 2023 0.4350 0.4350 0.4000 0.4000 37,753 +0.01(+1.27%)
Jan 13, 2023 0.4250 0.4250 0.3650 0.3950 281,923 -0.02(-4.82%)
Jan 12, 2023 0.3500 0.4550 0.3400 0.4150 392,576 +0.09(+29.69%)
Jan 11, 2023 0.2800 0.3300 0.2700 0.3200 632,400 +0.05(+18.52%)
Jan 10, 2023 0.2700 0.2750 0.2650 0.2700 20,020 +0.01(+1.89%)
Jan 09, 2023 0.2550 0.2650 0.2500 0.2650 162,971 +0.03(+10.42%)
Jan 06, 2023 0.2500 0.2550 0.2350 0.2400 106,952 +0.01(+2.13%)
Jan 05, 2023 0.2300 0.2400 0.2300 0.2350 28,594 +0.00(+2.17%)
Jan 04, 2023 0.2350 0.2500 0.2300 0.2300 55,811 -0.01(-4.17%)
Jan 03, 2023 0.2500 0.2500 0.2400 0.2400 82,780 +0.00(+0.00%)
Dec 30, 2022 0.2400 0 +0.00(+0.00%)
Dec 29, 2022 0.2700 0.2700 0.2400 0.2400 175,794 +0.02(+9.09%)
Dec 28, 2022 0.2250 0.2450 0.2200 0.2200 385,135 +0.00(+0.00%)
Dec 23, 2022 0.2200 0 +0.04(+22.22%)
Dec 22, 2022 0.1800 0.1850 0.1700 0.1800 216,427 +0.01(+5.88%)
Dec 21, 2022 0.1650 0.1800 0.1650 0.1700 251,662 +0.02(+9.68%)
Dec 20, 2022 0.1650 0.1650 0.1550 0.1550 118,013 -0.01(-3.13%)
Dec 19, 2022 0.1450 0.1650 0.1450 0.1600 62,979 +0.03(+23.08%)
Dec 16, 2022 0.1700 0.1700 0.1300 0.1300 632,253 -0.04(-25.71%)
Dec 15, 2022 0.1850 0.1850 0.1700 0.1750 599,972 -0.02(-10.26%)
Dec 14, 2022 0.2050 0.2050 0.1900 0.1950 310,323 -0.01(-2.50%)
Dec 13, 2022 0.2050 0.2050 0.2000 0.2000 241,916 -0.00(-2.44%)
Dec 12, 2022 0.2200 0.2200 0.2050 0.2050 154,276 -0.01(-4.65%)
Dec 09, 2022 0.2200 0.2200 0.2150 0.2150 185,345 -0.01(-2.27%)
Dec 08, 2022 0.2200 0.2250 0.2150 0.2200 159,392 +0.00(+0.00%)
Dec 07, 2022 0.2200 0.2250 0.2200 0.2200 126,232 +0.00(+0.00%)
Dec 06, 2022 0.2300 0.2300 0.2200 0.2200 57,403 -0.01(-4.35%)
Dec 05, 2022 0.2400 0.2400 0.2300 0.2300 75,861 -0.01(-4.17%)
Dec 02, 2022 0.2450 0.2450 0.2400 0.2400 99,518 -0.01(-2.04%)
Dec 01, 2022 0.2400 0.2550 0.2300 0.2450 386,617 +0.01(+2.08%)
Nov 30, 2022 0.2450 0.2450 0.2400 0.2400 160,222 -0.01(-4.00%)
Nov 29, 2022 0.2500 0.2500 0.2400 0.2500 184,721 +0.00(+0.00%)
Nov 28, 2022 0.2500 0.2500 0.2450 0.2500 79,490 +0.00(+0.00%)
Nov 25, 2022 0.2500 0.2500 0.2500 0.2500 47,529 +0.00(+0.00%)
Nov 24, 2022 0.2600 0.2600 0.2500 0.2500 114,426 -0.01(-3.85%)
Nov 23, 2022 0.2500 0.2600 0.2500 0.2600 266,286 +0.00(+0.00%)
Nov 22, 2022 0.2550 0.2650 0.2500 0.2600 225,215 -0.01(-1.89%)
Nov 21, 2022 0.2900 0.2900 0.2500 0.2650 261,844 -0.02(-5.36%)
Nov 18, 2022 0.3000 0.3050 0.2700 0.2800 116,650 -0.01(-3.45%)
Nov 17, 2022 0.2500 0.2950 0.2500 0.2900 1,048,810 +0.03(+11.54%)
Nov 16, 2022 0.2650 0.2650 0.2500 0.2600 352,001 -0.01(-3.70%)
Nov 15, 2022 0.2650 0.3100 0.2550 0.2700 453,080 +0.00(+0.00%)
Nov 14, 2022 0.2950 0.3000 0.2600 0.2700 482,712 -0.01(-3.57%)
Nov 11, 2022 0.2800 0.2850 0.2500 0.2800 396,788 +0.03(+9.80%)
Nov 10, 2022 0.2700 0.2700 0.2500 0.2550 194,432 +0.00(+0.00%)
Nov 09, 2022 0.2650 0.2650 0.2450 0.2550 345,542 +0.00(+0.00%)
Nov 08, 2022 0.2700 0.2700 0.2500 0.2550 114,387 -0.02(-7.27%)
Nov 07, 2022 0.2600 0.2750 0.2500 0.2750 130,181 +0.01(+1.85%)
Nov 04, 2022 0.2600 0.2750 0.2600 0.2700 46,485 +0.00(+0.00%)
Nov 03, 2022 0.2650 0.2700 0.2450 0.2700 49,775 +0.02(+5.88%)
Nov 02, 2022 0.2900 0.3400 0.2350 0.2550 323,254 -0.01(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.