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

Sierra Metals Inc (TSX: SMT )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 6, 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, 2019 1.790 1.790 1.760 1.780 10,369 +0.00(+0.00%)
May 30, 2019 1.800 1.800 1.780 1.780 11,030 +0.02(+1.14%)
May 29, 2019 1.800 1.800 1.760 1.760 13,956 -0.02(-1.12%)
May 28, 2019 1.780 1.780 1.780 1.780 4,900 +0.02(+1.14%)
May 24, 2019 1.760 1.760 1.760 0 -0.02(-1.12%)
May 23, 2019 1.780 1.780 1.780 1.780 300 +0.00(+0.00%)
May 22, 2019 1.780 1.780 1.780 1.780 200 +0.00(+0.00%)
May 17, 2019 1.780 1.780 1.780 0 -0.06(-3.26%)
May 16, 2019 1.820 1.840 1.820 1.840 7,414 +0.02(+1.10%)
May 15, 2019 1.820 1.870 1.800 1.820 5,813 +0.00(+0.00%)
May 14, 2019 1.820 1.820 1.820 1.820 4,400 -0.02(-1.09%)
May 13, 2019 1.850 1.870 1.840 1.840 2,500 -0.02(-1.08%)
May 10, 2019 1.880 1.880 1.830 1.860 4,713 +0.01(+0.54%)
May 09, 2019 1.910 1.910 1.850 1.850 5,299 -0.07(-3.65%)
May 08, 2019 1.920 1.920 1.920 1.920 600 +0.00(+0.00%)
May 07, 2019 1.920 1.920 1.920 1.920 4,334 +0.00(+0.00%)
May 06, 2019 1.920 1.920 1.920 1.920 4,314 +0.02(+1.05%)
May 03, 2019 1.910 1.980 1.900 1.900 8,263 -0.01(-0.52%)
May 02, 2019 1.900 1.910 1.900 1.910 1,200 +0.01(+0.53%)
May 01, 2019 1.940 1.950 1.900 1.900 5,400 -0.05(-2.56%)
Apr 30, 2019 1.930 2.000 1.930 1.950 7,613 +0.05(+2.63%)
Apr 29, 2019 1.900 1.900 1.900 1.900 700 +0.00(+0.00%)
Apr 26, 2019 1.900 1.920 1.900 1.900 5,600 -0.04(-2.06%)
Apr 25, 2019 1.920 1.940 1.920 1.940 6,600 +0.00(+0.00%)
Apr 24, 2019 1.950 2.000 1.920 1.940 6,414 -0.03(-1.52%)
Apr 23, 2019 1.990 1.990 1.940 1.970 5,299 -0.01(-0.51%)
Apr 22, 2019 1.980 2.000 1.980 1.980 4,200 -0.06(-2.94%)
Apr 18, 2019 2.040 2.040 2.040 0 -0.01(-0.49%)
Apr 17, 2019 1.990 2.050 1.990 2.050 2,554 +0.07(+3.54%)
Apr 16, 2019 2.030 2.030 1.980 1.980 2,400 -0.03(-1.49%)
Apr 15, 2019 2.200 2.200 2.000 2.010 2,006 +0.03(+1.52%)
Apr 12, 2019 2.050 2.050 1.960 1.980 9,243 -0.08(-3.88%)
Apr 11, 2019 2.060 2.060 2.060 2.060 200 -0.01(-0.48%)
Apr 10, 2019 2.070 2.070 2.070 2.070 8,713 +0.01(+0.49%)
Apr 09, 2019 2.040 2.060 2.040 2.060 601 +0.04(+1.98%)
Apr 08, 2019 2.020 2.020 2.020 2.020 800,700 -0.01(-0.49%)
Apr 05, 2019 2.090 2.090 2.030 2.030 28,120 -0.03(-1.46%)
Apr 04, 2019 2.150 2.150 2.060 2.060 12,416 -0.05(-2.37%)
Apr 03, 2019 2.170 2.170 2.100 2.110 7,113 +0.00(+0.00%)
Apr 02, 2019 2.200 2.200 2.110 2.110 4,600 -0.09(-4.09%)
Apr 01, 2019 2.190 2.200 2.190 2.200 8,204 +0.04(+1.85%)
Mar 29, 2019 2.160 2.160 2.160 2.160 100 +0.02(+0.93%)
Mar 27, 2019 2.140 2.140 2.140 0 -0.03(-1.38%)
Mar 26, 2019 2.180 2.180 2.110 2.170 3,000 +0.00(+0.00%)
Mar 25, 2019 2.170 2.180 2.170 2.170 828 +0.03(+1.40%)
Mar 22, 2019 2.170 2.170 2.110 2.140 3,300 -0.03(-1.38%)
Mar 21, 2019 2.170 2.260 2.160 2.170 5,892 +0.03(+1.40%)
Mar 20, 2019 2.170 2.170 2.120 2.140 4,600 -0.03(-1.38%)
Mar 19, 2019 2.120 2.190 2.110 2.170 3,319 +0.00(+0.00%)
Mar 18, 2019 2.190 2.190 2.170 2.170 400 -0.07(-3.13%)
Mar 15, 2019 2.150 2.240 2.150 2.240 19,800 +0.11(+5.16%)
Mar 14, 2019 2.150 2.150 2.130 2.130 500 -0.03(-1.39%)
Mar 13, 2019 2.150 2.160 2.130 2.160 6,802 +0.03(+1.41%)
Mar 12, 2019 2.110 2.130 2.110 2.130 200 +0.05(+2.40%)
Mar 11, 2019 2.150 2.150 2.020 2.080 11,900 -0.07(-3.26%)
Mar 08, 2019 2.210 2.210 2.150 2.150 8,100 -0.05(-2.27%)
Mar 07, 2019 2.230 2.230 2.170 2.200 23,380 -0.02(-0.90%)
Mar 06, 2019 2.220 2.220 2.220 2.220 8,851 -0.01(-0.45%)
Mar 05, 2019 2.280 2.280 2.210 2.230 3,132 -0.06(-2.62%)
Mar 04, 2019 2.260 2.330 2.250 2.290 269,657 -0.02(-0.87%)
Mar 01, 2019 2.310 2.310 2.310 2.310 221 +0.03(+1.32%)
Feb 28, 2019 2.280 2.280 2.280 2.280 100 -0.01(-0.44%)
Feb 27, 2019 2.310 2.310 2.290 2.290 3,200 -0.03(-1.29%)
Feb 26, 2019 2.280 2.380 2.260 2.320 48,339 +0.05(+2.20%)
Feb 25, 2019 2.260 2.310 2.250 2.270 118,702 +0.01(+0.44%)
Feb 22, 2019 2.250 2.260 2.250 2.260 900 +0.00(+0.00%)
Feb 21, 2019 2.260 2.270 2.240 2.260 18,794 +0.01(+0.44%)
Feb 20, 2019 2.250 2.260 2.240 2.250 68,400 +0.00(+0.00%)
Feb 19, 2019 2.300 2.330 2.250 2.250 19,700 -0.03(-1.32%)
Feb 15, 2019 2.280 2.280 2.280 0 -0.07(-2.98%)
Feb 14, 2019 2.320 2.350 2.320 2.350 400 +0.05(+2.17%)
Feb 13, 2019 2.300 2.300 2.300 2.300 2,300 +0.02(+0.88%)
Feb 12, 2019 2.260 2.320 2.250 2.280 4,268 +0.01(+0.44%)
Feb 11, 2019 2.270 2.270 2.270 2.270 10,700 +0.00(+0.00%)
Feb 08, 2019 2.270 2.270 2.270 2.270 4,600 +0.00(+0.00%)
Feb 07, 2019 2.300 2.310 2.270 2.270 7,800 -0.08(-3.40%)
Feb 06, 2019 2.350 2.360 2.310 2.350 1,000 +0.02(+0.86%)
Feb 05, 2019 2.340 2.370 2.330 2.330 2,400 -0.01(-0.43%)
Feb 04, 2019 2.310 2.360 2.310 2.340 4,800 +0.05(+2.18%)
Feb 01, 2019 2.300 2.300 2.250 2.290 21,350 -0.04(-1.72%)
Jan 31, 2019 2.360 2.360 2.250 2.330 36,224 -0.04(-1.69%)
Jan 30, 2019 2.430 2.440 2.370 2.370 4,800 -0.05(-2.07%)
Jan 29, 2019 2.410 2.440 2.360 2.420 9,499 -0.01(-0.41%)
Jan 28, 2019 2.280 2.430 2.280 2.430 11,371 +0.01(+0.41%)
Jan 25, 2019 2.450 2.490 2.400 2.420 62,185 -0.02(-0.82%)
Jan 24, 2019 2.520 2.600 2.380 2.440 14,714 -0.04(-1.61%)
Jan 23, 2019 2.500 2.500 2.450 2.480 23,714 -0.02(-0.80%)
Jan 22, 2019 2.470 2.530 2.470 2.500 6,250 +0.00(+0.00%)
Jan 21, 2019 2.510 2.520 2.500 2.500 4,500 +0.01(+0.40%)
Jan 18, 2019 2.520 2.530 2.470 2.490 15,312 -0.04(-1.58%)
Jan 17, 2019 2.530 2.560 2.450 2.530 21,214 -0.01(-0.39%)
Jan 16, 2019 2.570 2.570 2.540 2.540 5,914 -0.03(-1.17%)
Jan 15, 2019 2.510 2.600 2.490 2.570 17,219 +0.05(+1.98%)
Jan 14, 2019 2.600 2.600 2.450 2.520 3,600 -0.08(-3.08%)
Jan 11, 2019 2.730 2.730 2.550 2.600 54,441 -0.15(-5.45%)
Jan 10, 2019 2.750 2.760 2.750 2.750 300 -0.01(-0.36%)
Jan 09, 2019 2.760 2.810 2.760 2.760 7,250 +0.01(+0.36%)
Jan 08, 2019 2.860 2.860 2.700 2.750 5,111 +0.14(+5.36%)
Jan 07, 2019 2.620 2.640 2.610 2.610 400 +0.01(+0.38%)
Jan 04, 2019 2.510 2.600 2.500 2.600 33,269 +0.06(+2.36%)
Jan 03, 2019 2.450 2.540 2.340 2.540 32,206 +0.11(+4.53%)
Jan 02, 2019 2.510 2.510 2.320 2.430 275,400 +0.01(+0.41%)
Dec 31, 2018 2.420 2.420 2.420 0 +0.07(+2.98%)
Dec 28, 2018 2.380 2.380 2.250 2.350 88,500 +0.07(+3.07%)
Dec 27, 2018 2.350 2.390 2.250 2.280 14,019 -0.01(-0.44%)
Dec 24, 2018 2.290 2.290 2.290 0 -0.11(-4.58%)
Dec 21, 2018 2.250 2.400 2.210 2.400 86,745 +0.12(+5.26%)
Dec 20, 2018 2.550 2.550 2.110 2.280 26,505 -0.22(-8.80%)
Dec 19, 2018 2.730 2.730 2.450 2.500 121,391 -0.28(-10.07%)
Dec 18, 2018 2.800 2.810 2.770 2.780 54,200 +0.00(+0.00%)
Dec 17, 2018 2.900 2.900 2.700 2.780 25,000 -0.10(-3.47%)
Dec 14, 2018 2.990 3.000 2.820 2.880 7,700 -0.09(-3.03%)
Dec 13, 2018 3.060 3.060 2.920 2.970 9,043 -0.13(-4.19%)
Dec 12, 2018 3.110 3.190 3.100 3.100 44,093 +0.01(+0.32%)
Dec 11, 2018 2.960 3.120 2.960 3.090 11,419 +0.10(+3.34%)
Dec 10, 2018 3.000 3.020 2.990 2.990 475 +0.01(+0.34%)
Dec 07, 2018 3.040 3.040 2.980 2.980 4,900 -0.07(-2.30%)
Dec 06, 2018 3.070 3.090 3.050 3.050 607 +0.00(+0.00%)
Dec 04, 2018 3.050 3.050 3.050 0 -0.01(-0.33%)
Dec 03, 2018 3.100 3.100 3.060 3.060 745 -0.02(-0.65%)
Nov 30, 2018 3.170 3.170 3.020 3.080 2,400 -0.10(-3.14%)
Nov 29, 2018 3.000 3.180 3.000 3.180 7,905 +0.15(+4.95%)
Nov 28, 2018 3.060 3.060 3.030 3.030 7,836 -0.04(-1.30%)
Nov 27, 2018 3.050 3.080 3.050 3.070 1,161 +0.01(+0.33%)
Nov 26, 2018 3.130 3.130 3.050 3.060 7,100 -0.08(-2.55%)
Nov 23, 2018 3.150 3.150 3.130 3.140 1,456 +0.01(+0.32%)
Nov 22, 2018 3.150 3.150 3.120 3.130 5,763 -0.03(-0.95%)
Nov 21, 2018 3.260 3.290 3.150 3.160 20,153 -0.11(-3.36%)
Nov 20, 2018 3.340 3.340 3.270 3.270 4,400 -0.05(-1.51%)
Nov 19, 2018 3.320 3.320 3.290 3.320 1,900 +0.02(+0.61%)
Nov 16, 2018 3.290 3.300 3.270 3.300 500 +0.00(+0.00%)
Nov 15, 2018 2.720 3.350 2.720 3.300 5,875 +0.07(+2.17%)
Nov 14, 2018 3.300 3.300 3.230 3.230 1,275 -0.08(-2.42%)
Nov 13, 2018 3.190 3.320 3.150 3.310 1,700 +0.05(+1.53%)
Nov 12, 2018 3.320 3.320 3.220 3.260 1,800 -0.07(-2.10%)
Nov 09, 2018 3.250 3.370 3.250 3.330 27,625 -0.02(-0.60%)
Nov 08, 2018 3.290 3.350 3.290 3.350 26,475 +0.00(+0.00%)
Nov 07, 2018 3.350 3.350 3.300 3.350 44,800 +0.00(+0.00%)
Nov 06, 2018 3.330 3.350 3.330 3.350 1,800 +0.06(+1.82%)
Nov 02, 2018 3.290 3.290 3.290 0 +0.03(+0.92%)
Nov 01, 2018 3.160 3.260 3.160 3.260 600 +0.12(+3.82%)
Oct 31, 2018 2.950 3.160 2.920 3.140 460,000 +0.18(+6.08%)
Oct 30, 2018 3.030 3.030 2.960 2.960 949 -0.06(-1.99%)
Oct 29, 2018 3.040 3.120 2.950 3.020 514,879 +0.02(+0.67%)
Oct 26, 2018 3.000 3.120 3.000 3.000 6,233 -0.04(-1.32%)
Oct 25, 2018 3.050 3.120 3.030 3.040 67,309 -0.02(-0.65%)
Oct 24, 2018 3.120 3.120 3.030 3.060 18,000 -0.07(-2.24%)
Oct 23, 2018 3.130 3.130 3.130 3.130 119 -0.02(-0.63%)
Oct 22, 2018 3.090 3.150 3.080 3.150 1,000 +0.05(+1.61%)
Oct 19, 2018 3.090 3.120 3.090 3.100 817 +0.03(+0.98%)
Oct 18, 2018 3.170 3.170 3.060 3.070 2,513 -0.08(-2.54%)
Oct 17, 2018 3.210 3.220 3.150 3.150 3,915 -0.06(-1.87%)
Oct 16, 2018 3.230 3.230 3.200 3.210 4,252 -0.04(-1.23%)
Oct 15, 2018 3.250 3.270 3.250 3.250 617 -0.01(-0.31%)
Oct 12, 2018 3.290 3.290 3.260 3.260 2,707 -0.02(-0.61%)
Oct 11, 2018 3.310 3.350 3.270 3.280 18,100 -0.01(-0.30%)
Oct 10, 2018 3.300 3.300 3.270 3.290 10,642 -0.01(-0.30%)
Oct 09, 2018 3.350 3.350 3.300 3.300 75,100 -0.17(-4.90%)
Oct 05, 2018 3.470 3.470 3.470 0 +0.04(+1.17%)
Oct 04, 2018 3.270 3.460 3.270 3.430 4,100 +0.18(+5.54%)
Oct 03, 2018 3.320 3.350 3.230 3.250 17,783 -0.07(-2.11%)
Oct 02, 2018 3.320 3.350 3.300 3.320 1,650 +0.03(+0.91%)
Oct 01, 2018 3.240 3.290 3.240 3.290 729 +0.04(+1.23%)
Sep 27, 2018 3.250 3.250 3.250 0 +0.01(+0.31%)
Sep 26, 2018 3.230 3.240 3.230 3.240 1,350 +0.01(+0.31%)
Sep 25, 2018 3.270 3.270 3.230 3.230 368 -0.07(-2.12%)
Sep 24, 2018 3.300 3.300 3.250 3.300 17,401 -0.05(-1.49%)
Sep 21, 2018 3.310 3.350 3.280 3.350 4,833 +0.05(+1.52%)
Sep 20, 2018 3.270 3.300 3.250 3.300 1,500 +0.02(+0.61%)
Sep 19, 2018 3.320 3.320 3.280 3.280 304 -0.12(-3.53%)
Sep 18, 2018 3.400 3.400 3.400 20 +0.00(+0.00%)
Sep 14, 2018 3.400 3.400 3.400 0 +0.10(+3.03%)
Sep 12, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 11, 2018 3.300 3.300 3.300 3.300 400 -0.05(-1.49%)
Sep 10, 2018 3.350 3.370 3.300 3.350 77,557 -0.03(-0.89%)
Sep 07, 2018 3.350 3.380 3.350 3.380 33,400 +0.03(+0.90%)
Sep 06, 2018 3.350 3.360 3.350 3.350 27,800 +0.00(+0.00%)
Sep 05, 2018 3.420 3.420 3.350 3.350 20,336 +0.00(+0.00%)
Sep 04, 2018 3.450 3.450 3.350 3.350 24,000 -0.11(-3.18%)
Aug 31, 2018 3.460 3.460 3.460 0 +0.07(+2.06%)
Aug 30, 2018 3.400 3.490 3.380 3.390 8,200 +0.04(+1.19%)
Aug 29, 2018 3.320 3.400 3.320 3.350 65,700 +0.05(+1.52%)
Aug 27, 2018 3.300 3.300 3.300 0 +0.08(+2.48%)
Aug 23, 2018 3.220 3.220 3.220 0 -0.44(-12.02%)
Aug 22, 2018 3.660 3.660 3.660 3.660 100 +0.61(+20.00%)
Aug 21, 2018 3.000 3.050 2.950 3.050 19,300 +0.10(+3.39%)
Aug 20, 2018 3.200 3.200 2.950 2.950 80,100 -0.30(-9.23%)
Aug 17, 2018 3.250 3.250 3.250 3.250 161 -0.01(-0.31%)
Aug 16, 2018 3.250 3.280 3.250 3.260 7,271 -0.04(-1.21%)
Aug 15, 2018 3.250 3.300 3.250 3.300 6,300 +0.00(+0.00%)
Aug 14, 2018 2.680 3.350 2.680 3.300 9,524 +0.00(+0.00%)
Aug 13, 2018 3.250 3.350 3.250 3.300 45,572 +0.01(+0.30%)
Aug 10, 2018 3.290 3.300 3.290 3.290 300 -0.01(-0.30%)
Aug 09, 2018 3.260 3.340 3.250 3.300 5,804 -0.05(-1.49%)
Aug 08, 2018 3.350 3.350 3.350 3.350 9,513 +0.00(+0.00%)
Aug 07, 2018 3.400 3.400 3.350 3.350 12,204 -0.05(-1.47%)
Aug 03, 2018 3.400 3.400 3.400 0 +0.05(+1.49%)
Aug 02, 2018 3.350 3.360 3.340 3.350 38,016 +0.00(+0.00%)
Aug 01, 2018 3.350 3.490 3.340 3.350 19,700 -0.20(-5.63%)
Jul 31, 2018 3.420 3.550 3.390 3.550 6,100 +0.13(+3.80%)
Jul 30, 2018 3.300 3.430 3.290 3.420 13,331 +0.00(+0.00%)
Jul 27, 2018 25 +0.00(+0.00%)
Jul 25, 2018 3.370 3.370 3.370 25 -0.11(-3.16%)
Jul 23, 2018 3.480 3.480 3.480 17 +0.05(+1.46%)
Jul 19, 2018 3.430 3.430 3.430 0 -0.02(-0.58%)
Jul 17, 2018 3.450 3.450 3.450 0 +0.10(+2.99%)
Jul 16, 2018 3.440 3.440 3.350 3.350 516 -0.05(-1.47%)
Jul 13, 2018 3.390 3.400 3.390 3.400 300 +0.06(+1.80%)
Jul 12, 2018 3.350 3.350 3.340 3.340 1,200 +0.00(+0.00%)
Jul 10, 2018 3.340 3.340 3.340 0 +0.00(+0.00%)
Jul 09, 2018 3.340 3.340 3.310 3.340 4,700 +0.01(+0.30%)
Jul 06, 2018 3.320 3.400 3.310 3.330 16,800 -0.09(-2.63%)
Jul 05, 2018 3.510 3.510 3.420 3.420 3,050 -0.03(-0.87%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Jun 29, 2018 3.420 3.420 3.420 0 -0.15(-4.20%)
Jun 27, 2018 3.570 3.570 3.570 0 -0.02(-0.56%)
Jun 26, 2018 3.490 3.590 3.420 3.590 7,300 +0.17(+4.97%)
Jun 25, 2018 3.470 3.470 3.420 3.420 2,700 +0.00(+0.00%)
Jun 21, 2018 3.420 3.420 3.420 0 +0.00(+0.00%)
Jun 20, 2018 3.420 3.420 3.420 3.420 305 +0.11(+3.32%)
Jun 19, 2018 3.310 3.310 3.310 3.310 750 -0.11(-3.22%)
Jun 18, 2018 3.460 3.510 3.400 3.420 21,200 -0.03(-0.87%)
Jun 15, 2018 3.530 3.530 3.450 3.450 23,726 -0.08(-2.27%)
Jun 14, 2018 3.640 3.640 3.530 3.530 2,842 -0.02(-0.56%)
Jun 13, 2018 3.510 3.550 3.510 3.550 928 -0.04(-1.11%)
Jun 12, 2018 3.520 3.590 3.520 3.590 5,100 +0.02(+0.56%)
Jun 11, 2018 3.560 3.570 3.540 3.570 24,122 -0.07(-1.92%)
Jun 08, 2018 3.640 3.640 3.640 3.640 800 +0.00(+0.00%)
Jun 07, 2018 3.630 3.700 3.630 3.640 5,900 +0.06(+1.68%)
Jun 06, 2018 3.460 3.590 3.460 3.580 703 +0.13(+3.77%)
Jun 04, 2018 3.450 3.450 3.450 0 -0.02(-0.58%)
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.