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 (%)
May 31, 2024 0.9700 0.9700 0.9200 0.9200 138,516 -0.05(-5.15%)
May 30, 2024 0.9200 0.9700 0.9200 0.9700 153,244 +0.04(+4.30%)
May 29, 2024 0.9700 0.9700 0.9300 0.9300 91,618 -0.04(-4.12%)
May 28, 2024 0.9900 1.000 0.9600 0.9700 53,305 -0.02(-2.02%)
May 27, 2024 1.000 1.000 0.9900 0.9900 61,405 +0.03(+3.13%)
May 24, 2024 0.9800 1.010 0.9600 0.9600 90,937 -0.02(-2.04%)
May 23, 2024 0.9300 1.050 0.9300 0.9800 426,441 +0.05(+5.38%)
May 22, 2024 0.9200 0.9500 0.9200 0.9300 80,971 -0.01(-1.06%)
May 21, 2024 0.9300 1.000 0.9300 0.9400 261,719 +0.01(+1.08%)
May 17, 2024 0.9300 0 +0.06(+6.90%)
May 16, 2024 0.9600 0.9600 0.8700 0.8700 364,132 -0.08(-8.42%)
May 15, 2024 0.9100 1.010 0.9100 0.9500 302,874 +0.02(+2.15%)
May 14, 2024 0.8300 0.9300 0.8300 0.9300 412,704 +0.10(+12.05%)
May 13, 2024 0.8200 0.8400 0.8100 0.8300 312,525 +0.04(+5.06%)
May 10, 2024 0.7800 0.8200 0.7800 0.7900 64,760 -0.01(-1.25%)
May 09, 2024 0.8000 0.8200 0.7900 0.8000 46,561 +0.00(+0.00%)
May 08, 2024 0.8300 0.8400 0.8000 0.8000 188,416 -0.03(-3.61%)
May 07, 2024 0.8500 0.8600 0.8200 0.8300 73,604 -0.03(-3.49%)
May 06, 2024 0.8700 0.8700 0.8500 0.8600 125,731 +0.00(+0.00%)
May 03, 2024 0.8500 0.8700 0.8300 0.8600 166,436 +0.02(+2.38%)
May 02, 2024 0.8300 0.8500 0.8300 0.8400 74,630 +0.02(+2.44%)
May 01, 2024 0.8400 0.8400 0.8200 0.8200 51,285 +0.00(+0.00%)
Apr 30, 2024 0.8400 0.8500 0.8200 0.8200 40,790 -0.03(-3.53%)
Apr 29, 2024 0.8200 0.8500 0.8100 0.8500 98,590 +0.03(+3.66%)
Apr 26, 2024 0.8100 0.8400 0.8000 0.8200 138,225 +0.02(+2.50%)
Apr 25, 2024 0.8100 0.8100 0.7900 0.8000 31,025 +0.00(+0.00%)
Apr 24, 2024 0.7900 0.8100 0.7900 0.8000 471,932 -0.01(-1.23%)
Apr 23, 2024 0.8100 0.8200 0.8000 0.8100 124,168 +0.00(+0.00%)
Apr 22, 2024 0.8200 0.8200 0.8100 0.8100 43,111 -0.01(-1.22%)
Apr 19, 2024 0.8300 0.8500 0.8100 0.8200 102,540 +0.00(+0.00%)
Apr 18, 2024 0.8200 0.8500 0.8200 0.8200 77,500 +0.01(+1.23%)
Apr 17, 2024 0.8200 0.8300 0.8100 0.8100 25,300 -0.01(-1.22%)
Apr 16, 2024 0.8200 0.8300 0.8000 0.8200 78,470 +0.01(+1.23%)
Apr 15, 2024 0.8600 0.8600 0.8100 0.8100 232,570 -0.03(-3.57%)
Apr 12, 2024 0.8100 0.8600 0.8100 0.8400 294,084 +0.03(+3.70%)
Apr 11, 2024 0.8400 0.8400 0.7900 0.8100 42,893 -0.01(-1.22%)
Apr 10, 2024 0.8200 0.8400 0.8000 0.8200 91,388 -0.01(-1.20%)
Apr 09, 2024 0.8500 0.8600 0.8200 0.8300 130,614 +0.00(+0.00%)
Apr 08, 2024 0.8200 0.8700 0.8200 0.8300 133,644 +0.01(+1.22%)
Apr 05, 2024 0.7800 0.8400 0.7800 0.8200 102,009 +0.03(+3.80%)
Apr 04, 2024 0.7700 0.8000 0.7600 0.7900 63,018 +0.01(+1.28%)
Apr 03, 2024 0.7800 0.7900 0.7600 0.7800 32,100 +0.00(+0.00%)
Apr 02, 2024 0.8000 0.8000 0.7600 0.7800 170,060 +0.00(+0.00%)
Apr 01, 2024 0.8000 0.8100 0.7800 0.7800 82,088 +0.01(+1.30%)
Mar 28, 2024 0.7700 0 -0.01(-1.28%)
Mar 27, 2024 0.8400 0.8400 0.7700 0.7800 48,968 -0.07(-8.24%)
Mar 26, 2024 0.7300 0.8500 0.7100 0.8500 288,435 +0.12(+16.44%)
Mar 25, 2024 0.7200 0.7300 0.7100 0.7300 81,177 +0.01(+1.39%)
Mar 22, 2024 0.7400 0.7400 0.7200 0.7200 57,849 +0.00(+0.00%)
Mar 21, 2024 0.7700 0.7700 0.7100 0.7200 115,315 -0.03(-4.00%)
Mar 20, 2024 0.7700 0.7700 0.7400 0.7500 36,628 -0.02(-2.60%)
Mar 19, 2024 0.7900 0.8000 0.7500 0.7700 50,662 -0.02(-2.53%)
Mar 18, 2024 0.8400 0.8400 0.7900 0.7900 97,848 -0.01(-1.25%)
Mar 15, 2024 0.8100 0.8400 0.8000 0.8000 80,827 +0.01(+1.27%)
Mar 14, 2024 0.8800 0.8800 0.7900 0.7900 74,001 -0.08(-9.20%)
Mar 13, 2024 0.8000 0.8700 0.8000 0.8700 108,812 +0.06(+7.41%)
Mar 12, 2024 0.7300 0.8200 0.7300 0.8100 173,597 +0.08(+10.96%)
Mar 11, 2024 0.7200 0.7500 0.7200 0.7300 85,670 +0.00(+0.00%)
Mar 08, 2024 0.7300 0.7500 0.7300 0.7300 63,738 +0.00(+0.00%)
Mar 07, 2024 0.7600 0.7600 0.7300 0.7300 231,331 -0.02(-2.67%)
Mar 06, 2024 0.7500 0.7500 0.7500 0.7500 81,158 +0.01(+1.35%)
Mar 05, 2024 0.7800 0.7800 0.7400 0.7400 89,340 -0.04(-5.13%)
Mar 04, 2024 0.8200 0.8200 0.7800 0.7800 94,203 -0.03(-3.70%)
Mar 01, 2024 0.7700 0.8200 0.7600 0.8100 77,216 +0.04(+5.19%)
Feb 29, 2024 0.8300 0.8300 0.7700 0.7700 60,821 -0.04(-4.94%)
Feb 28, 2024 0.8200 0.8300 0.7600 0.8100 46,443 -0.02(-2.41%)
Feb 27, 2024 0.8300 0.8400 0.8000 0.8300 95,591 +0.00(+0.00%)
Feb 26, 2024 0.8400 0.8500 0.8000 0.8300 98,560 +0.00(+0.00%)
Feb 23, 2024 0.8700 0.8700 0.8300 0.8300 93,727 -0.04(-4.60%)
Feb 22, 2024 0.9000 0.9200 0.8700 0.8700 53,188 -0.01(-1.14%)
Feb 21, 2024 0.8500 0.9400 0.8500 0.8800 471,893 +0.05(+6.02%)
Feb 20, 2024 0.8400 0.8400 0.8000 0.8300 102,731 +0.00(+0.00%)
Feb 16, 2024 0.8300 0 +0.07(+9.21%)
Feb 15, 2024 0.7300 0.7900 0.7300 0.7600 151,394 +0.03(+4.11%)
Feb 14, 2024 0.7500 0.7600 0.7100 0.7300 231,554 -0.02(-2.67%)
Feb 13, 2024 0.7600 0.7900 0.7400 0.7500 90,375 -0.01(-1.32%)
Feb 12, 2024 0.7600 0.7800 0.7400 0.7600 127,602 +0.00(+0.00%)
Feb 09, 2024 0.8000 0.8000 0.7600 0.7600 39,448 -0.04(-5.00%)
Feb 08, 2024 0.7900 0.8000 0.7800 0.8000 36,355 +0.02(+2.56%)
Feb 07, 2024 0.8000 0.8100 0.7700 0.7800 121,782 -0.02(-2.50%)
Feb 06, 2024 0.8000 0.8200 0.7900 0.8000 66,087 -0.01(-1.23%)
Feb 05, 2024 0.8800 0.8800 0.8100 0.8100 67,422 -0.04(-4.71%)
Feb 02, 2024 0.8400 0.8600 0.8400 0.8500 128,300 +0.00(+0.00%)
Feb 01, 2024 0.9000 0.9600 0.8500 0.8500 158,934 -0.05(-5.56%)
Jan 31, 2024 0.9600 0.9900 0.9000 0.9000 199,581 -0.08(-8.16%)
Jan 30, 2024 0.8800 1.000 0.8700 0.9800 1,227,481 +0.02(+2.08%)
Jan 29, 2024 0.7400 0.9600 0.7200 0.9600 2,029,633 +0.23(+31.51%)
Jan 26, 2024 0.7500 0.7500 0.7100 0.7300 310,041 -0.02(-2.67%)
Jan 25, 2024 0.7100 0.7500 0.7100 0.7500 88,401 +0.03(+4.17%)
Jan 24, 2024 0.7000 0.7200 0.6900 0.7200 38,951 +0.03(+4.35%)
Jan 23, 2024 0.6700 0.7200 0.6100 0.6900 141,749 +0.02(+2.99%)
Jan 22, 2024 0.6500 0.6700 0.6500 0.6700 18,802 -0.01(-1.47%)
Jan 19, 2024 0.6800 0.6800 0.6800 0.6800 3,043 +0.01(+1.49%)
Jan 18, 2024 0.6700 0.6700 0.6700 0.6700 3,004 +0.01(+1.52%)
Jan 17, 2024 0.6700 0.6900 0.6300 0.6600 66,666 -0.02(-2.94%)
Jan 16, 2024 0.6900 0.6900 0.6800 0.6800 30,007 -0.01(-1.45%)
Jan 15, 2024 0.7000 0.7000 0.6800 0.6900 15,538 +0.02(+2.99%)
Jan 12, 2024 0.6800 0.7000 0.6600 0.6700 75,372 -0.02(-2.90%)
Jan 11, 2024 0.7000 0.7000 0.6800 0.6900 31,130 +0.01(+1.47%)
Jan 10, 2024 0.6800 0.6900 0.6700 0.6800 230,653 +0.00(+0.00%)
Jan 09, 2024 0.6600 0.7000 0.6600 0.6800 31,050 +0.01(+1.49%)
Jan 08, 2024 0.6700 0.7100 0.6500 0.6700 507,542 -0.01(-1.47%)
Jan 05, 2024 0.7200 0.7200 0.6800 0.6800 18,701 -0.02(-2.86%)
Jan 04, 2024 0.7000 0.7100 0.7000 0.7000 20,099 +0.00(+0.00%)
Jan 03, 2024 0.7100 0.7200 0.6800 0.7000 130,718 -0.03(-4.11%)
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.