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 (%)
Aug 31, 2021 2.900 2.920 2.790 2.820 105,731 -0.08(-2.76%)
Aug 30, 2021 2.900 2.910 2.700 2.900 98,415 +0.11(+3.94%)
Aug 27, 2021 2.820 2.920 2.780 2.790 84,776 -0.01(-0.36%)
Aug 26, 2021 2.850 2.850 2.720 2.800 51,883 +0.05(+1.82%)
Aug 25, 2021 2.930 2.930 2.730 2.750 38,815 -0.11(-3.85%)
Aug 24, 2021 2.840 2.910 2.780 2.860 33,366 +0.02(+0.70%)
Aug 23, 2021 2.810 2.860 2.770 2.840 31,421 +0.13(+4.80%)
Aug 20, 2021 2.680 2.800 2.680 2.710 36,383 -0.01(-0.37%)
Aug 19, 2021 2.830 2.850 2.700 2.720 75,456 -0.18(-6.21%)
Aug 18, 2021 2.900 2.950 2.760 2.900 86,773 +0.00(+0.00%)
Aug 17, 2021 2.980 2.990 2.890 2.900 64,546 -0.11(-3.65%)
Aug 16, 2021 3.160 3.160 2.920 3.010 131,261 -0.14(-4.44%)
Aug 13, 2021 3.230 3.240 3.070 3.150 55,094 -0.06(-1.87%)
Aug 12, 2021 3.300 3.310 3.160 3.210 51,134 -0.06(-1.83%)
Aug 11, 2021 3.560 3.610 3.270 3.270 92,419 -0.19(-5.49%)
Aug 10, 2021 3.620 3.630 3.270 3.460 89,255 -0.20(-5.46%)
Aug 09, 2021 3.860 3.900 3.650 3.660 52,651 -0.22(-5.67%)
Aug 06, 2021 3.860 3.910 3.660 3.880 55,005 +0.03(+0.78%)
Aug 05, 2021 3.750 3.870 3.720 3.850 67,420 +0.08(+2.12%)
Aug 04, 2021 3.790 3.860 3.680 3.770 69,460 -0.06(-1.57%)
Aug 03, 2021 3.490 3.900 3.430 3.830 121,510 +0.36(+10.37%)
Jul 30, 2021 3.470 3.470 3.470 0 -0.15(-4.14%)
Jul 29, 2021 3.550 3.650 3.550 3.620 46,549 +0.07(+1.97%)
Jul 28, 2021 3.470 3.550 3.470 3.550 17,086 +0.10(+2.90%)
Jul 27, 2021 3.570 3.570 3.330 3.450 62,065 -0.02(-0.58%)
Jul 26, 2021 3.320 3.490 3.300 3.470 24,860 +0.17(+5.15%)
Jul 23, 2021 3.450 3.460 3.240 3.300 70,957 -0.15(-4.35%)
Jul 22, 2021 3.550 3.550 3.420 3.450 53,451 -0.09(-2.54%)
Jul 21, 2021 3.530 3.570 3.420 3.540 68,350 +0.01(+0.28%)
Jul 20, 2021 3.650 3.660 3.520 3.530 36,045 -0.04(-1.12%)
Jul 19, 2021 3.670 3.720 3.390 3.570 75,316 -0.13(-3.51%)
Jul 16, 2021 3.790 3.830 3.690 3.700 27,942 -0.11(-2.89%)
Jul 15, 2021 3.840 3.840 3.710 3.810 34,278 +0.04(+1.06%)
Jul 14, 2021 3.740 3.790 3.600 3.770 44,349 +0.04(+1.07%)
Jul 13, 2021 3.740 3.760 3.710 3.730 20,259 +0.00(+0.00%)
Jul 12, 2021 3.710 3.770 3.640 3.730 19,192 -0.02(-0.53%)
Jul 09, 2021 3.740 3.780 3.650 3.750 34,370 +0.04(+1.08%)
Jul 08, 2021 3.720 3.790 3.620 3.710 47,236 -0.08(-2.11%)
Jul 07, 2021 3.690 3.790 3.590 3.790 54,239 +0.13(+3.55%)
Jul 06, 2021 3.880 3.880 3.660 3.660 50,756 -0.25(-6.39%)
Jul 05, 2021 3.740 3.960 3.740 3.910 33,183 +0.19(+5.11%)
Jul 02, 2021 3.720 3.760 3.640 3.720 112,930 -0.03(-0.80%)
Jun 30, 2021 3.750 3.750 3.750 0 +0.01(+0.27%)
Jun 29, 2021 3.690 3.740 3.660 3.740 37,439 +0.01(+0.27%)
Jun 28, 2021 3.870 3.870 3.580 3.730 122,160 -0.11(-2.86%)
Jun 25, 2021 4.000 4.000 3.840 3.840 30,716 -0.10(-2.54%)
Jun 24, 2021 3.950 3.980 3.900 3.940 33,600 +0.02(+0.51%)
Jun 23, 2021 3.930 3.970 3.910 3.920 29,121 +0.02(+0.51%)
Jun 22, 2021 3.890 3.950 3.850 3.900 52,069 +0.02(+0.52%)
Jun 21, 2021 3.820 3.950 3.800 3.880 62,492 +0.00(+0.00%)
Jun 18, 2021 3.830 3.920 3.810 3.880 213,140 +0.05(+1.31%)
Jun 17, 2021 3.990 4.060 3.810 3.830 116,182 -0.26(-6.36%)
Jun 16, 2021 4.040 4.120 3.960 4.090 117,971 +0.10(+2.51%)
Jun 15, 2021 4.070 4.070 3.950 3.990 54,349 -0.04(-0.99%)
Jun 14, 2021 4.040 4.100 4.000 4.030 70,266 -0.03(-0.74%)
Jun 11, 2021 3.940 4.060 3.940 4.060 58,888 +0.13(+3.31%)
Jun 10, 2021 3.970 4.030 3.930 3.930 39,731 +0.00(+0.00%)
Jun 09, 2021 4.060 4.060 3.930 3.930 124,266 -0.11(-2.72%)
Jun 08, 2021 4.140 4.150 3.980 4.040 82,208 -0.12(-2.88%)
Jun 07, 2021 4.320 4.380 4.110 4.160 88,931 -0.18(-4.15%)
Jun 04, 2021 4.190 4.340 4.120 4.340 100,350 +0.29(+7.16%)
Jun 03, 2021 4.010 4.120 3.930 4.050 78,835 +0.02(+0.50%)
Jun 02, 2021 4.220 4.250 4.030 4.030 219,080 -0.19(-4.50%)
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.