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 (%)
Aug 31, 2022 0.6100 0.6100 0.5900 0.5900 28,000 -0.01(-1.67%)
Aug 30, 2022 0.6200 0.6200 0.6000 0.6000 21,300 -0.04(-6.25%)
Aug 29, 2022 0.6400 0.6400 0.6300 0.6400 336,963 +0.00(+0.00%)
Aug 26, 2022 0.6600 0.6600 0.6200 0.6400 154,750 +0.00(+0.00%)
Aug 25, 2022 0.6500 0.6500 0.6400 0.6400 264,924 +0.01(+1.59%)
Aug 24, 2022 0.6400 0.6500 0.6300 0.6300 149,703 +0.01(+1.61%)
Aug 23, 2022 0.6500 0.6800 0.6200 0.6200 179,036 -0.03(-4.62%)
Aug 22, 2022 0.6500 0.6600 0.6400 0.6500 34,449 -0.01(-1.52%)
Aug 19, 2022 0.6800 0.6800 0.6600 0.6600 130,310 +0.00(+0.00%)
Aug 18, 2022 0.6800 0.6800 0.6600 0.6600 171,776 +0.01(+1.54%)
Aug 17, 2022 0.7000 0.7000 0.6300 0.6500 356,007 +0.00(+0.00%)
Aug 16, 2022 0.6600 0.6800 0.6500 0.6500 211,585 -0.02(-2.99%)
Aug 15, 2022 0.6800 0.7100 0.6500 0.6700 330,519 -0.05(-6.94%)
Aug 12, 2022 0.7500 0.7500 0.7100 0.7200 276,387 -0.03(-4.00%)
Aug 11, 2022 0.7400 0.7700 0.7300 0.7500 270,678 +0.01(+1.35%)
Aug 10, 2022 0.7300 0.7500 0.7300 0.7400 42,501 +0.02(+2.78%)
Aug 09, 2022 0.7600 0.7600 0.7200 0.7200 115,921 -0.03(-4.00%)
Aug 08, 2022 0.7900 0.7900 0.7500 0.7500 386,253 -0.02(-2.60%)
Aug 05, 2022 0.8100 0.8100 0.7500 0.7700 132,356 -0.02(-2.53%)
Aug 04, 2022 0.8000 0.8000 0.7900 0.7900 29,158 -0.02(-2.47%)
Aug 03, 2022 0.7800 0.8100 0.7800 0.8100 133,504 +0.03(+3.85%)
Aug 02, 2022 0.7700 0.8000 0.7700 0.7800 209,302 +0.02(+2.63%)
Jul 29, 2022 0.7600 0 -0.03(-3.80%)
Jul 28, 2022 0.8100 0.8100 0.7900 0.7900 27,200 +0.00(+0.00%)
Jul 27, 2022 0.8000 0.8100 0.7800 0.7900 37,955 +0.00(+0.00%)
Jul 26, 2022 0.8500 0.8500 0.7800 0.7900 44,583 -0.07(-8.14%)
Jul 25, 2022 0.8500 0.8600 0.8300 0.8600 7,874 +0.01(+1.18%)
Jul 22, 2022 0.8400 0.8600 0.8300 0.8500 84,874 +0.01(+1.19%)
Jul 21, 2022 0.8600 0.8600 0.8300 0.8400 39,189 -0.01(-1.18%)
Jul 20, 2022 0.8600 0.8600 0.8200 0.8500 66,520 +0.00(+0.00%)
Jul 19, 2022 0.8600 0.8800 0.8500 0.8500 112,041 +0.00(+0.00%)
Jul 18, 2022 0.8600 0.8900 0.8400 0.8500 167,240 +0.02(+2.41%)
Jul 15, 2022 0.8800 0.8800 0.8300 0.8300 58,273 -0.02(-2.35%)
Jul 14, 2022 0.9200 0.9200 0.8500 0.8500 19,134 -0.05(-5.56%)
Jul 13, 2022 0.9300 0.9800 0.9000 0.9000 92,451 -0.05(-5.26%)
Jul 12, 2022 1.010 1.010 0.9500 0.9500 30,060 -0.05(-5.00%)
Jul 11, 2022 1.030 1.030 1.000 1.000 54,130 -0.02(-1.96%)
Jul 08, 2022 1.020 1.030 0.9900 1.020 38,453 -0.02(-1.92%)
Jul 07, 2022 1.040 1.040 1.030 1.040 221,720 +0.02(+1.96%)
Jul 06, 2022 1.020 1.040 1.010 1.020 132,905 -0.02(-1.92%)
Jul 05, 2022 1.010 1.070 1.010 1.040 136,200 -0.01(-0.95%)
Jul 04, 2022 1.010 1.050 1.010 1.050 16,675 +0.01(+0.96%)
Jun 30, 2022 1.040 0 -0.04(-3.70%)
Jun 29, 2022 1.030 1.080 0.9900 1.080 48,410 +0.05(+4.85%)
Jun 28, 2022 1.170 1.170 1.030 1.030 156,103 -0.04(-3.74%)
Jun 27, 2022 1.100 1.110 1.060 1.070 17,550 -0.01(-0.93%)
Jun 24, 2022 1.200 1.200 1.080 1.080 200,006 -0.08(-6.90%)
Jun 23, 2022 1.180 1.180 1.140 1.160 212,051 -0.01(-0.85%)
Jun 22, 2022 1.190 1.190 1.130 1.170 58,472 -0.01(-0.85%)
Jun 21, 2022 1.130 1.180 1.100 1.180 28,444 +0.05(+4.42%)
Jun 20, 2022 1.130 1.180 1.130 1.130 650 -0.05(-4.24%)
Jun 17, 2022 1.150 1.190 1.060 1.180 229,172 +0.07(+6.31%)
Jun 16, 2022 1.150 1.160 1.090 1.110 92,871 -0.05(-4.31%)
Jun 15, 2022 1.160 1.190 1.100 1.160 33,908 +0.05(+4.50%)
Jun 14, 2022 1.200 1.200 1.050 1.110 49,170 +0.00(+0.00%)
Jun 13, 2022 1.190 1.190 1.070 1.110 59,805 -0.06(-5.13%)
Jun 10, 2022 1.140 1.170 1.110 1.170 43,268 +0.00(+0.00%)
Jun 09, 2022 1.190 1.190 1.120 1.170 247,116 -0.03(-2.50%)
Jun 08, 2022 1.180 1.200 1.170 1.200 4,871 -0.01(-0.83%)
Jun 07, 2022 1.180 1.210 1.160 1.210 353,450 +0.00(+0.00%)
Jun 06, 2022 1.200 1.230 1.150 1.210 51,586 +0.04(+3.42%)
Jun 03, 2022 1.200 1.210 1.160 1.170 27,820 -0.01(-0.85%)
Jun 02, 2022 1.170 1.240 1.120 1.180 88,571 +0.05(+4.42%)
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.