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

Sierra Metals Inc (TSX: SMT )

0.9300 +0.0600 (+6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
May 02, 2022 1.270 1.370 1.250 1.300 136,056 +0.01(+0.78%)
Apr 29, 2022 1.200 1.290 1.190 1.290 305,823 +0.09(+7.50%)
Apr 28, 2022 1.120 1.260 1.100 1.200 518,311 +0.07(+6.19%)
Apr 27, 2022 1.130 1.170 1.110 1.130 146,853 +0.01(+0.89%)
Apr 26, 2022 1.230 1.230 1.100 1.120 57,672 -0.01(-0.88%)
Apr 25, 2022 1.230 1.230 1.100 1.130 232,831 -0.11(-8.87%)
Apr 22, 2022 1.290 1.290 1.240 1.240 74,089 -0.03(-2.36%)
Apr 21, 2022 1.350 1.350 1.250 1.270 49,337 +0.00(+0.00%)
Apr 20, 2022 1.370 1.380 1.270 1.270 112,586 -0.08(-5.93%)
Apr 19, 2022 1.350 1.390 1.330 1.350 56,552 +0.00(+0.00%)
Apr 18, 2022 1.350 1.440 1.330 1.350 71,112 +0.04(+3.05%)
Apr 14, 2022 1.310 0 -0.05(-3.68%)
Apr 13, 2022 1.430 1.430 1.350 1.360 134,527 -0.02(-1.45%)
Apr 12, 2022 1.450 1.450 1.350 1.380 227,440 -0.01(-0.72%)
Apr 11, 2022 1.420 1.490 1.370 1.390 81,311 -0.02(-1.42%)
Apr 08, 2022 1.470 1.490 1.410 1.410 164,818 -0.04(-2.76%)
Apr 07, 2022 1.530 1.530 1.440 1.450 46,445 -0.04(-2.68%)
Apr 06, 2022 1.500 1.500 1.420 1.490 42,423 +0.03(+2.05%)
Apr 05, 2022 1.550 1.560 1.450 1.460 55,968 -0.07(-4.58%)
Apr 04, 2022 1.530 1.570 1.520 1.530 23,409 +0.01(+0.66%)
Apr 01, 2022 1.490 1.570 1.490 1.520 50,565 +0.03(+2.01%)
Mar 31, 2022 1.580 1.620 1.390 1.490 364,864 -0.08(-5.10%)
Mar 30, 2022 1.610 1.650 1.570 1.570 68,284 -0.03(-1.88%)
Mar 29, 2022 1.650 1.660 1.530 1.600 130,558 -0.08(-4.76%)
Mar 28, 2022 1.710 1.720 1.600 1.680 100,836 -0.01(-0.59%)
Mar 25, 2022 1.770 1.810 1.690 1.690 39,622 -0.09(-5.06%)
Mar 24, 2022 1.780 1.820 1.750 1.780 33,826 +0.02(+1.14%)
Mar 23, 2022 1.770 1.790 1.740 1.760 23,313 -0.01(-0.56%)
Mar 22, 2022 1.800 1.800 1.720 1.770 58,130 -0.02(-1.12%)
Mar 21, 2022 1.640 1.800 1.640 1.790 83,073 +0.16(+9.82%)
Mar 18, 2022 1.760 1.800 1.620 1.630 290,140 -0.06(-3.55%)
Mar 17, 2022 1.820 1.830 1.670 1.690 106,642 -0.02(-1.17%)
Mar 16, 2022 1.800 1.820 1.700 1.710 54,320 -0.05(-2.84%)
Mar 15, 2022 1.750 1.800 1.690 1.760 81,676 +0.01(+0.57%)
Mar 14, 2022 2.000 2.000 1.750 1.750 137,390 -0.26(-12.94%)
Mar 11, 2022 2.160 2.160 1.990 2.010 45,490 -0.14(-6.51%)
Mar 10, 2022 2.030 2.170 1.990 2.150 79,093 +0.11(+5.39%)
Mar 09, 2022 2.110 2.150 1.990 2.040 495,933 -0.05(-2.39%)
Mar 08, 2022 2.260 2.300 1.950 2.090 179,607 -0.05(-2.34%)
Mar 07, 2022 2.270 2.340 2.090 2.140 119,360 -0.06(-2.73%)
Mar 04, 2022 1.920 2.300 1.920 2.200 205,740 +0.28(+14.58%)
Mar 03, 2022 1.820 1.930 1.770 1.920 75,079 +0.13(+7.26%)
Mar 02, 2022 1.880 1.910 1.720 1.790 96,408 -0.08(-4.28%)
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.