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, 2022 1.190 1.200 1.130 1.130 32,061 -0.08(-6.61%)
May 30, 2022 1.190 1.220 1.190 1.210 1,300 +0.04(+3.42%)
May 27, 2022 1.170 1.210 1.140 1.170 57,903 +0.01(+0.86%)
May 26, 2022 1.190 1.220 1.160 1.160 37,470 -0.03(-2.52%)
May 25, 2022 1.180 1.220 1.160 1.190 40,601 +0.01(+0.85%)
May 24, 2022 1.240 1.250 1.160 1.180 47,061 -0.01(-0.84%)
May 20, 2022 1.190 0 +0.05(+4.39%)
May 19, 2022 1.110 1.170 1.110 1.140 50,694 +0.04(+3.64%)
May 18, 2022 1.180 1.180 1.060 1.100 24,495 -0.06(-5.17%)
May 17, 2022 1.150 1.210 1.150 1.160 151,783 +0.01(+0.87%)
May 16, 2022 1.110 1.200 1.090 1.150 50,044 +0.05(+4.55%)
May 13, 2022 1.040 1.120 1.040 1.100 52,750 +0.07(+6.80%)
May 12, 2022 1.040 1.080 1.010 1.030 50,600 +0.00(+0.00%)
May 11, 2022 1.080 1.180 1.030 1.030 104,592 -0.03(-2.83%)
May 10, 2022 1.120 1.120 1.030 1.060 50,134 +0.00(+0.00%)
May 09, 2022 1.120 1.130 1.060 1.060 30,731 -0.09(-7.83%)
May 06, 2022 1.160 1.180 1.110 1.150 87,684 +0.00(+0.00%)
May 05, 2022 1.210 1.210 1.140 1.150 154,279 -0.07(-5.74%)
May 04, 2022 1.190 1.240 1.160 1.220 135,125 +0.04(+3.39%)
May 03, 2022 1.290 1.310 1.160 1.180 190,464 -0.12(-9.23%)
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.