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 29, 2015 1.470 1.470 1.450 1.450 32,382 -0.02(-1.36%)
May 28, 2015 1.480 1.480 1.470 1.470 50,325 +0.00(+0.00%)
May 27, 2015 1.520 1.520 1.470 1.470 14,267 -0.08(-5.16%)
May 25, 2015 1.550 1.550 1.550 0 +0.03(+1.97%)
May 22, 2015 1.520 1.520 1.520 1.520 65,894 +0.00(+0.00%)
May 21, 2015 1.590 1.590 1.510 1.520 72,224 -0.07(-4.40%)
May 20, 2015 1.580 1.590 1.580 1.590 734 +0.01(+0.63%)
May 19, 2015 1.500 1.580 1.450 1.580 33,548 +0.08(+5.33%)
May 15, 2015 1.340 1.500 1.500 1.500 650,900 +0.00(+0.00%)
May 14, 2015 1.500 1.500 1.500 1.500 20,000 -0.01(-0.66%)
May 13, 2015 1.500 1.510 1.500 1.510 101,441 +0.01(+0.67%)
May 12, 2015 1.500 1.500 1.500 1.500 500 +0.02(+1.35%)
May 11, 2015 1.480 1.480 1.480 1.480 1,008 +0.00(+0.00%)
May 07, 2015 1.250 1.480 1.480 1.480 20 -0.10(-6.33%)
May 05, 2015 1.220 1.580 1.580 1.580 46,200 +0.01(+0.64%)
May 04, 2015 1.560 1.590 1.390 1.570 74,147 +0.08(+5.37%)
May 01, 2015 1.490 1.490 1.490 1.490 28,200 -0.01(-0.67%)
Apr 30, 2015 1.490 1.500 1.450 1.500 2,100,100 +0.04(+2.74%)
Apr 28, 2015 1.180 1.460 1.460 1.460 50 -0.09(-5.81%)
Apr 23, 2015 1.200 1.550 1.550 1.550 104,700 +0.05(+3.33%)
Apr 22, 2015 1.480 1.500 1.480 1.500 20,300 +0.00(+0.00%)
Apr 21, 2015 1.500 1.500 1.500 1.500 37,700 -0.05(-3.23%)
Apr 20, 2015 1.550 1.550 1.550 1.550 7,021 +0.05(+3.33%)
Apr 17, 2015 1.500 1.500 1.500 1.500 29,457 +0.00(+0.00%)
Apr 16, 2015 1.550 1.550 1.490 1.500 79,913 -0.03(-1.96%)
Apr 15, 2015 1.580 1.580 1.530 1.530 14,060 -0.07(-4.38%)
Apr 14, 2015 1.600 1.600 1.560 1.600 83,781 +0.00(+0.00%)
Apr 13, 2015 1.520 1.600 1.520 1.600 34,166 +0.07(+4.58%)
Apr 09, 2015 1.240 1.530 1.530 1.530 87 -0.01(-0.65%)
Apr 08, 2015 1.510 1.540 1.500 1.540 28,340 +0.05(+3.36%)
Apr 07, 2015 1.560 1.560 1.450 1.490 63,000 -0.07(-4.49%)
Apr 06, 2015 1.550 1.560 1.550 1.560 11,208 +0.02(+1.30%)
Apr 02, 2015 1.190 1.540 1.540 1.540 6,900 +0.00(+0.00%)
Apr 01, 2015 1.540 1.540 1.540 1.540 10,000 -0.03(-1.91%)
Mar 30, 2015 1.260 1.570 1.570 1.570 64 -0.03(-1.88%)
Mar 27, 2015 1.600 1.600 1.600 1.600 4,500 +0.00(+0.00%)
Mar 26, 2015 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Mar 25, 2015 1.550 1.600 1.550 1.600 84,152 +0.15(+10.34%)
Mar 24, 2015 1.450 1.450 1.450 1.450 917 -0.10(-6.45%)
Mar 18, 2015 1.220 1.550 1.550 1.550 80 +0.00(+0.00%)
Mar 16, 2015 1.200 1.550 1.550 1.550 33 -0.01(-0.64%)
Mar 13, 2015 1.570 1.570 1.560 1.560 6,500 +0.01(+0.65%)
Mar 12, 2015 1.510 1.550 1.510 1.550 8,477 +0.06(+4.03%)
Mar 09, 2015 1.380 1.490 1.490 1.490 56,300 +0.02(+1.36%)
Mar 06, 2015 1.430 1.540 1.420 1.470 3,301 +0.00(+0.00%)
Mar 05, 2015 1.470 1.470 1.470 1.470 5,260 +0.03(+2.08%)
Mar 04, 2015 1.440 1.440 1.440 1.440 7,800 +0.01(+0.70%)
Mar 03, 2015 1.290 1.390 1.390 1.430 1,220 +0.04(+2.88%)
Mar 02, 2015 1.400 1.400 1.370 1.390 964 -0.02(-1.42%)
Feb 27, 2015 1.440 1.440 1.380 1.410 4,746 -0.09(-6.00%)
Feb 26, 2015 1.500 1.500 1.490 1.500 31,474 +0.04(+2.74%)
Feb 24, 2015 1.220 1.460 1.460 1.460 45 +0.01(+0.69%)
Feb 20, 2015 1.260 1.450 1.450 1.450 145,000 -0.03(-2.03%)
Feb 18, 2015 1.250 1.480 1.480 1.480 161 +0.02(+1.37%)
Feb 17, 2015 1.530 1.530 1.460 1.460 12,252 -0.06(-3.95%)
Feb 13, 2015 1.310 1.520 1.520 1.520 73,100 +0.00(+0.00%)
Feb 12, 2015 1.520 1.520 1.520 1.520 11,700 +0.05(+3.40%)
Feb 11, 2015 1.470 1.470 1.470 1.470 100 +0.02(+1.38%)
Feb 10, 2015 1.430 1.450 1.430 1.450 57,100 +0.00(+0.00%)
Feb 09, 2015 1.630 1.630 1.450 1.450 15,500 +0.00(+0.00%)
Feb 06, 2015 1.450 1.480 1.420 1.450 196,795 +0.00(+0.00%)
Feb 05, 2015 1.450 1.450 1.440 1.450 223,057 +0.00(+0.00%)
Feb 04, 2015 1.450 1.480 1.450 1.450 50,900 +0.00(+0.00%)
Feb 03, 2015 1.450 1.450 1.450 1.450 7,523 +0.00(+0.00%)
Feb 02, 2015 1.450 1.450 1.410 1.450 36,023 +0.00(+0.00%)
Jan 30, 2015 1.430 1.450 1.420 1.450 96,880 +0.02(+1.40%)
Jan 29, 2015 1.430 1.430 1.430 1.430 28,000 +0.00(+0.00%)
Jan 28, 2015 1.430 1.430 1.430 1.430 1,037 -0.04(-2.72%)
Jan 27, 2015 1.420 1.490 1.420 1.470 23,671 +0.07(+5.00%)
Jan 26, 2015 1.350 1.400 1.350 1.400 22,700 +0.08(+6.06%)
Jan 23, 2015 1.370 1.420 1.290 1.320 82,356 -0.09(-6.38%)
Jan 22, 2015 1.560 1.560 1.410 1.410 49,100 -0.18(-11.32%)
Jan 21, 2015 1.640 1.640 1.590 1.590 19,200 -0.04(-2.45%)
Jan 20, 2015 1.670 1.670 1.580 1.630 39,403 -0.03(-1.81%)
Jan 19, 2015 1.670 1.670 1.650 1.660 8,806 -0.02(-1.19%)
Jan 16, 2015 1.640 1.680 1.640 1.680 1,531 +0.03(+1.82%)
Jan 15, 2015 1.660 1.660 1.650 1.650 8,445 +0.00(+0.00%)
Jan 14, 2015 1.700 1.700 1.640 1.650 9,650 -0.05(-2.94%)
Jan 13, 2015 1.700 1.700 1.700 1.700 364 +0.00(+0.00%)
Jan 12, 2015 1.650 1.700 1.650 1.700 3,214 -0.01(-0.58%)
Jan 08, 2015 1.220 1.710 1.710 1.710 26,200 -0.04(-2.29%)
Jan 07, 2015 1.750 1.750 1.750 1.750 800 +0.10(+6.06%)
Jan 06, 2015 1.720 1.720 1.620 1.650 8,830 -0.04(-2.37%)
Jan 05, 2015 1.620 1.700 1.620 1.690 14,686 +0.07(+4.32%)
Dec 31, 2014 1.170 1.620 1.620 1.620 112,900 +0.01(+0.62%)
Dec 29, 2014 1.290 1.610 1.610 1.610 29 -0.26(-13.90%)
Dec 23, 2014 1.220 1.870 1.870 1.870 242,600 -0.03(-1.58%)
Dec 22, 2014 2.130 2.130 1.820 1.900 108,300 -0.19(-9.09%)
Dec 19, 2014 1.740 2.110 1.740 2.090 32,524 +0.50(+31.45%)
Dec 18, 2014 1.590 1.590 1.590 1.590 400 -0.15(-8.62%)
Dec 17, 2014 1.690 1.740 1.690 1.740 27,085 +0.07(+4.19%)
Dec 16, 2014 1.650 1.670 1.650 1.670 1,581 -0.02(-1.18%)
Dec 15, 2014 1.690 1.690 1.690 1.690 100 +0.00(+0.00%)
Dec 12, 2014 1.670 1.700 1.670 1.690 8,316 +0.09(+5.62%)
Dec 11, 2014 1.620 1.620 1.600 1.600 600 -0.02(-1.23%)
Dec 10, 2014 1.610 1.620 1.610 1.620 1,553 +0.04(+2.53%)
Dec 08, 2014 1.250 1.580 1.580 1.580 217,400 -0.02(-1.25%)
Dec 04, 2014 1.290 1.600 1.600 1.600 21,600 +0.03(+1.91%)
Dec 03, 2014 1.600 1.600 1.540 1.570 23,335 -0.12(-7.10%)
Dec 02, 2014 1.690 1.690 1.690 1.690 400 +0.05(+3.05%)
Dec 01, 2014 1.620 1.640 1.620 1.640 1,745 +0.06(+3.80%)
Nov 28, 2014 1.530 1.660 1.520 1.580 7,165 -0.10(-5.95%)
Nov 27, 2014 1.650 1.680 1.650 1.680 1,529 +0.03(+1.82%)
Nov 25, 2014 1.300 1.650 1.650 1.650 65,100 +0.00(+0.00%)
Nov 24, 2014 1.650 1.650 1.630 1.650 3,622 -0.03(-1.79%)
Nov 21, 2014 1.670 1.680 1.670 1.680 1,152 +0.02(+1.20%)
Nov 20, 2014 1.660 1.670 1.550 1.660 5,864 +0.06(+3.75%)
Nov 19, 2014 1.680 1.680 1.600 1.600 6,050 -0.09(-5.33%)
Nov 18, 2014 1.650 1.710 1.650 1.690 8,300 +0.09(+5.62%)
Nov 17, 2014 1.690 1.700 1.600 1.600 155,363 +0.01(+0.63%)
Nov 13, 2014 1.550 1.590 1.590 1.590 73,300 +0.04(+2.58%)
Nov 12, 2014 1.540 1.550 1.540 1.550 883 +0.01(+0.65%)
Nov 11, 2014 1.530 1.540 1.530 1.540 8,700 +0.07(+4.76%)
Nov 10, 2014 1.470 1.470 1.470 1.470 2,394 +0.00(+0.00%)
Nov 06, 2014 1.360 1.470 1.470 1.470 95,700 -0.03(-2.00%)
Nov 04, 2014 1.370 1.500 1.500 1.500 57 +0.00(+0.00%)
Nov 03, 2014 1.510 1.520 1.500 1.500 11,957 -0.08(-5.06%)
Oct 31, 2014 1.570 1.590 1.570 1.580 7,459 -0.01(-0.63%)
Oct 30, 2014 1.590 1.600 1.590 1.590 3,450 -0.01(-0.63%)
Oct 29, 2014 1.550 1.600 1.550 1.600 12,634 +0.05(+3.23%)
Oct 28, 2014 1.520 1.560 1.500 1.550 8,146 +0.02(+1.31%)
Oct 27, 2014 1.530 1.530 1.530 1.530 500 -0.08(-4.97%)
Oct 23, 2014 1.570 1.610 1.610 1.610 88 +0.01(+0.63%)
Oct 22, 2014 1.710 1.710 1.600 1.600 3,100 +0.09(+5.96%)
Oct 21, 2014 1.510 1.510 1.510 1.510 1,424 +0.05(+3.42%)
Oct 20, 2014 1.580 1.580 1.460 1.460 6,200 -0.13(-8.18%)
Oct 17, 2014 1.600 1.600 1.590 1.590 1,421 +0.00(+0.00%)
Oct 16, 2014 1.580 1.590 1.510 1.590 3,202 -0.14(-8.09%)
Oct 15, 2014 1.570 1.730 1.570 1.730 5,011 +0.16(+10.19%)
Oct 14, 2014 1.570 1.570 1.570 1.570 11,377 +0.00(+0.00%)
Oct 10, 2014 1.570 1.570 1.570 1.570 5,600 -0.04(-2.48%)
Oct 09, 2014 1.550 1.610 1.610 1.610 30,000 +0.03(+1.90%)
Oct 08, 2014 1.580 1.580 1.570 1.580 5,114 -0.04(-2.47%)
Oct 07, 2014 1.620 1.620 1.610 1.620 1,645 -0.03(-1.82%)
Oct 06, 2014 1.670 1.670 1.650 1.650 10,000 -0.02(-1.20%)
Oct 02, 2014 1.560 1.670 1.670 1.670 171,300 -0.05(-2.91%)
Oct 01, 2014 1.710 1.730 1.710 1.720 53,730 +0.00(+0.00%)
Sep 30, 2014 1.700 1.720 1.700 1.720 59,000 +0.00(+0.00%)
Sep 29, 2014 1.660 1.720 1.650 1.720 68,157 +0.06(+3.61%)
Sep 26, 2014 1.670 1.670 1.660 1.660 4,445 -0.04(-2.35%)
Sep 25, 2014 1.700 1.720 1.700 1.700 12,000 +0.00(+0.00%)
Sep 23, 2014 1.640 1.700 1.700 1.700 147,500 +0.01(+0.59%)
Sep 22, 2014 1.700 1.700 1.690 1.690 7,000 +0.00(+0.00%)
Sep 19, 2014 1.690 1.690 1.690 1.690 500 -0.01(-0.59%)
Sep 18, 2014 1.700 1.700 1.700 1.700 2,504 +0.00(+0.00%)
Sep 17, 2014 1.690 1.700 1.690 1.700 6,100 +0.00(+0.00%)
Sep 16, 2014 1.700 1.700 1.690 1.700 26,500 +0.02(+1.19%)
Sep 15, 2014 1.700 1.700 1.680 1.680 36,902 -0.02(-1.18%)
Sep 12, 2014 1.700 1.700 1.700 1.700 871 +0.01(+0.59%)
Sep 11, 2014 1.690 1.690 1.690 1.690 1,749 -0.02(-1.17%)
Sep 10, 2014 1.690 1.730 1.690 1.710 11,749 +0.02(+1.18%)
Sep 09, 2014 1.700 1.710 1.690 1.690 74,257 +0.01(+0.60%)
Sep 08, 2014 1.670 1.680 1.670 1.680 8,514 +0.01(+0.60%)
Sep 05, 2014 1.670 1.670 1.670 1.670 635 +0.00(+0.00%)
Sep 04, 2014 1.670 1.670 1.670 1.670 5,796 -0.03(-1.76%)
Sep 03, 2014 1.710 1.710 1.700 1.700 10,101 +0.00(+0.00%)
Sep 02, 2014 1.700 1.700 1.700 1.700 14,308 -0.01(-0.58%)
Aug 28, 2014 2.080 1.710 1.710 1.710 88,300 +0.01(+0.59%)
Aug 27, 2014 1.730 1.730 1.700 1.700 12,330 -0.03(-1.73%)
Aug 26, 2014 1.790 1.790 1.730 1.730 27,400 -0.03(-1.70%)
Aug 25, 2014 1.770 1.770 1.760 1.760 2,142 +0.01(+0.57%)
Aug 22, 2014 1.900 1.970 1.740 1.750 158,525 +0.00(+0.00%)
Aug 21, 2014 1.750 1.770 1.750 1.750 101,000 -0.01(-0.57%)
Aug 20, 2014 1.790 1.790 1.750 1.760 962 +0.02(+1.15%)
Aug 19, 2014 1.740 1.740 1.740 1.740 2,200 +0.01(+0.58%)
Aug 18, 2014 1.740 1.740 1.730 1.730 2,891 -0.02(-1.14%)
Aug 15, 2014 1.750 1.750 1.730 1.750 15,500 +0.00(+0.00%)
Aug 14, 2014 1.770 1.820 1.740 1.750 10,600 +0.00(+0.00%)
Aug 13, 2014 1.810 1.810 1.790 1.750 18,394 -0.01(-0.57%)
Aug 12, 2014 1.750 1.770 1.740 1.760 115,164 +0.01(+0.57%)
Aug 11, 2014 1.720 1.750 1.720 1.750 10,571 +0.00(+0.00%)
Aug 08, 2014 1.760 1.760 1.750 1.750 7,200 +0.00(+0.00%)
Aug 07, 2014 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Aug 06, 2014 1.750 1.750 1.750 1.750 5,029 +0.00(+0.00%)
Aug 01, 2014 1.750 2.470 1.750 1.750 37,400 -0.05(-2.78%)
Jul 31, 2014 1.900 1.900 1.790 1.800 2,500 -0.01(-0.55%)
Jul 30, 2014 1.725 1.810 1.720 1.810 19,325 +0.14(+8.38%)
Jul 29, 2014 1.660 1.680 1.580 1.670 3,766,760 +0.00(+0.00%)
Jul 28, 2014 1.750 1.750 1.670 1.670 6,357 -0.08(-4.57%)
Jul 25, 2014 1.780 1.790 1.750 1.750 14,000 -0.02(-1.13%)
Jul 24, 2014 1.780 1.800 1.760 1.770 88,519 -0.01(-0.56%)
Jul 23, 2014 1.790 1.790 1.780 1.780 3,633 +0.00(+0.00%)
Jul 21, 2014 2.370 2.470 1.780 1.780 80 -0.02(-1.11%)
Jul 18, 2014 1.800 1.800 1.780 1.800 28,314 +0.02(+1.12%)
Jul 17, 2014 1.810 1.810 1.780 1.780 16,000 +0.00(+0.00%)
Jul 16, 2014 1.790 1.790 1.780 1.780 20,298 -0.01(-0.56%)
Jul 15, 2014 1.860 1.880 1.790 1.790 9,300 -0.10(-5.29%)
Jul 14, 2014 1.870 1.890 1.870 1.890 3,438 +0.01(+0.53%)
Jul 10, 2014 2.490 2.540 1.880 1.880 121,900 +0.01(+0.53%)
Jul 09, 2014 1.900 1.900 1.870 1.870 1,103 -0.03(-1.58%)
Jul 08, 2014 1.890 1.900 1.890 1.900 887 +0.00(+0.00%)
Jul 07, 2014 1.870 1.900 1.870 1.900 13,130 +0.00(+0.00%)
Jul 04, 2014 1.900 1.900 1.900 1.900 7,000 +0.02(+1.06%)
Jul 03, 2014 1.800 1.880 1.800 1.880 13,759 +0.00(+0.00%)
Jul 02, 2014 1.680 1.880 1.680 1.880 20,060 +0.25(+15.34%)
Jun 30, 2014 2.900 1.630 1.630 1.630 176,000 -0.07(-4.12%)
Jun 27, 2014 1.700 1.700 1.670 1.700 5,655 +0.05(+3.03%)
Jun 26, 2014 1.870 1.880 1.650 1.650 13,732 -0.21(-11.29%)
Jun 25, 2014 1.840 1.860 1.840 1.860 6,450 +0.02(+1.09%)
Jun 24, 2014 1.850 1.890 1.840 1.840 21,140 +0.09(+5.14%)
Jun 23, 2014 1.660 1.800 1.660 1.750 9,215 +0.13(+8.02%)
Jun 20, 2014 1.700 1.720 1.620 1.620 17,476 -0.06(-3.57%)
Jun 19, 2014 1.690 1.690 1.580 1.680 19,835 +0.09(+5.66%)
Jun 18, 2014 1.620 1.620 1.580 1.590 6,085 -0.16(-9.14%)
Jun 17, 2014 1.750 1.750 1.750 1.750 2,571 -0.01(-0.57%)
Jun 16, 2014 1.800 1.800 1.760 1.760 2,230 -0.13(-6.88%)
Jun 13, 2014 1.890 1.900 1.890 1.890 6,200 +0.00(+0.00%)
Jun 12, 2014 1.820 1.890 1.820 1.890 1,594 -0.01(-0.53%)
Jun 11, 2014 1.900 1.900 1.900 1.900 2,982 +0.00(+0.00%)
Jun 10, 2014 1.720 1.910 1.720 1.900 5,442 +0.18(+10.47%)
Jun 06, 2014 1.890 1.890 1.710 1.720 7,457 +0.01(+0.58%)
Jun 05, 2014 1.520 1.900 1.520 1.710 22,100 +0.25(+17.12%)
Jun 04, 2014 1.460 1.460 1.460 1.460 365 +0.01(+0.69%)
Jun 03, 2014 1.450 1.450 1.450 1.450 18,539 -0.01(-0.68%)
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.