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

Sierra Metals Inc (TSX: SMT )

0.8700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.9600 0.9900 0.9000 0.9000 199,581 -0.08(-8.16%)
Jan 30, 2024 0.8800 1.000 0.8700 0.9800 1,227,481 +0.02(+2.08%)
Jan 29, 2024 0.7400 0.9600 0.7200 0.9600 2,029,633 +0.23(+31.51%)
Jan 26, 2024 0.7500 0.7500 0.7100 0.7300 310,041 -0.02(-2.67%)
Jan 25, 2024 0.7100 0.7500 0.7100 0.7500 88,401 +0.03(+4.17%)
Jan 24, 2024 0.7000 0.7200 0.6900 0.7200 38,951 +0.03(+4.35%)
Jan 23, 2024 0.6700 0.7200 0.6100 0.6900 141,749 +0.02(+2.99%)
Jan 22, 2024 0.6500 0.6700 0.6500 0.6700 18,802 -0.01(-1.47%)
Jan 19, 2024 0.6800 0.6800 0.6800 0.6800 3,043 +0.01(+1.49%)
Jan 18, 2024 0.6700 0.6700 0.6700 0.6700 3,004 +0.01(+1.52%)
Jan 17, 2024 0.6700 0.6900 0.6300 0.6600 66,666 -0.02(-2.94%)
Jan 16, 2024 0.6900 0.6900 0.6800 0.6800 30,007 -0.01(-1.45%)
Jan 15, 2024 0.7000 0.7000 0.6800 0.6900 15,538 +0.02(+2.99%)
Jan 12, 2024 0.6800 0.7000 0.6600 0.6700 75,372 -0.02(-2.90%)
Jan 11, 2024 0.7000 0.7000 0.6800 0.6900 31,130 +0.01(+1.47%)
Jan 10, 2024 0.6800 0.6900 0.6700 0.6800 230,653 +0.00(+0.00%)
Jan 09, 2024 0.6600 0.7000 0.6600 0.6800 31,050 +0.01(+1.49%)
Jan 08, 2024 0.6700 0.7100 0.6500 0.6700 507,542 -0.01(-1.47%)
Jan 05, 2024 0.7200 0.7200 0.6800 0.6800 18,701 -0.02(-2.86%)
Jan 04, 2024 0.7000 0.7100 0.7000 0.7000 20,099 +0.00(+0.00%)
Jan 03, 2024 0.7100 0.7200 0.6800 0.7000 130,718 -0.03(-4.11%)
Jan 02, 2024 0.7600 0.7600 0.7200 0.7300 50,151 -0.02(-2.67%)
Dec 29, 2023 0.7500 0 +0.00(+0.00%)
Dec 28, 2023 0.7200 0.7500 0.7200 0.7500 37,690 +0.02(+2.74%)
Dec 27, 2023 0.7400 0.7400 0.7000 0.7300 195,128 -0.03(-3.95%)
Dec 22, 2023 0.7600 0 +0.02(+2.70%)
Dec 21, 2023 0.7300 0.7900 0.7200 0.7400 333,989 -0.02(-2.63%)
Dec 20, 2023 0.7100 0.7800 0.6900 0.7600 324,407 +0.04(+5.56%)
Dec 19, 2023 0.7200 0.7300 0.7000 0.7200 211,875 -0.01(-1.37%)
Dec 18, 2023 0.7200 0.7400 0.7100 0.7300 143,290 +0.01(+1.39%)
Dec 15, 2023 0.7200 0.7700 0.7100 0.7200 580,554 -0.02(-2.70%)
Dec 14, 2023 0.6900 0.7500 0.6900 0.7400 214,830 +0.01(+1.37%)
Dec 13, 2023 0.7400 0.7400 0.6900 0.7300 79,728 -0.01(-1.35%)
Dec 12, 2023 0.7400 0.7400 0.7100 0.7400 93,393 +0.00(+0.00%)
Dec 11, 2023 0.6700 0.7500 0.6700 0.7400 278,184 +0.05(+7.25%)
Dec 08, 2023 0.7200 0.7300 0.6600 0.6900 124,396 -0.01(-1.43%)
Dec 07, 2023 0.7200 0.7200 0.6500 0.7000 70,605 -0.03(-4.11%)
Dec 06, 2023 0.7500 0.7700 0.7200 0.7300 51,856 -0.03(-3.95%)
Dec 05, 2023 0.7800 0.7800 0.7500 0.7600 39,300 +0.00(+0.00%)
Dec 04, 2023 0.7800 0.8000 0.7600 0.7600 32,815 -0.03(-3.80%)
Dec 01, 2023 0.7800 0.8000 0.7600 0.7900 145,550 +0.00(+0.00%)
Nov 30, 2023 0.8000 0.8200 0.7600 0.7900 38,339 +0.01(+1.28%)
Nov 29, 2023 0.7500 0.8200 0.7500 0.7800 52,840 -0.02(-2.50%)
Nov 28, 2023 0.8100 0.8100 0.7200 0.8000 234,859 +0.05(+6.67%)
Nov 27, 2023 0.7900 0.8500 0.7500 0.7500 586,444 +0.00(+0.00%)
Nov 24, 2023 0.6700 0.8000 0.6600 0.7500 447,679 +0.10(+15.38%)
Nov 23, 2023 0.6100 0.6600 0.6100 0.6500 73,861 +0.01(+1.56%)
Nov 22, 2023 0.5800 0.6400 0.5700 0.6400 97,121 +0.07(+12.28%)
Nov 21, 2023 0.5200 0.5700 0.5100 0.5700 100,930 +0.03(+5.56%)
Nov 20, 2023 0.5400 0.5700 0.5200 0.5400 82,175 +0.00(+0.00%)
Nov 17, 2023 0.4900 0.5700 0.4850 0.5400 67,732 +0.02(+3.85%)
Nov 16, 2023 0.4700 0.5200 0.4600 0.5200 130,829 +0.05(+10.64%)
Nov 15, 2023 0.4900 0.5000 0.4600 0.4700 112,366 -0.04(-7.84%)
Nov 14, 2023 0.6100 0.6100 0.4800 0.5100 118,913 -0.07(-12.07%)
Nov 13, 2023 0.6000 0.6200 0.5600 0.5800 198,072 -0.08(-12.12%)
Nov 10, 2023 0.6300 0.6600 0.6300 0.6600 172,637 +0.02(+3.13%)
Nov 09, 2023 0.6000 0.6500 0.6000 0.6400 99,996 -0.01(-1.54%)
Nov 08, 2023 0.5800 0.6900 0.5800 0.6500 242,537 +0.05(+8.33%)
Nov 07, 2023 0.5300 0.6000 0.4850 0.6000 431,753 +0.07(+13.21%)
Nov 06, 2023 0.4400 0.5400 0.4400 0.5300 219,325 +0.09(+20.45%)
Nov 03, 2023 0.4000 0.4400 0.4000 0.4400 127,560 +0.04(+10.00%)
Nov 02, 2023 0.3900 0.4000 0.3900 0.4000 33,600 +0.00(+0.00%)
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.