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 (%)
Oct 29, 2021 2.580 2.600 2.460 2.500 137,776 -0.10(-3.85%)
Oct 28, 2021 2.570 2.630 2.520 2.600 51,864 +0.06(+2.36%)
Oct 27, 2021 2.700 2.720 2.530 2.540 142,678 -0.20(-7.30%)
Oct 26, 2021 2.660 2.750 2.740 136,820 +0.09(+3.40%)
Oct 25, 2021 2.630 2.740 2.570 2.650 133,626 +0.04(+1.53%)
Oct 22, 2021 2.690 2.760 2.520 2.610 150,460 -0.08(-2.97%)
Oct 21, 2021 2.760 2.790 2.660 2.690 56,711 -0.11(-3.93%)
Oct 20, 2021 2.790 2.880 2.750 2.800 139,771 -0.03(-1.06%)
Oct 19, 2021 2.960 3.020 2.750 2.830 185,530 -0.13(-4.39%)
Oct 18, 2021 3.020 3.100 2.800 2.960 131,576 -0.06(-1.99%)
Oct 15, 2021 2.910 3.080 2.870 3.020 107,176 +0.15(+5.23%)
Oct 14, 2021 2.880 2.980 2.800 2.870 110,870 +0.02(+0.70%)
Oct 13, 2021 2.860 2.960 2.780 2.850 106,385 +0.01(+0.35%)
Oct 12, 2021 2.890 3.030 2.830 2.840 78,677 -0.09(-3.07%)
Oct 08, 2021 2.930 2.930 2.930 0 -0.16(-5.18%)
Oct 07, 2021 2.870 3.150 2.830 3.090 99,598 +0.21(+7.29%)
Oct 06, 2021 2.820 2.950 2.700 2.880 103,287 +0.02(+0.70%)
Oct 05, 2021 2.940 2.970 2.650 2.860 106,939 -0.11(-3.70%)
Oct 04, 2021 3.060 3.180 2.750 2.970 160,125 -0.08(-2.62%)
Oct 01, 2021 2.330 3.570 2.330 3.050 536,202 +0.77(+33.77%)
Sep 30, 2021 2.310 2.330 2.280 2.280 21,968 -0.03(-1.30%)
Sep 29, 2021 2.390 2.410 2.310 2.310 23,971 -0.08(-3.35%)
Sep 28, 2021 2.370 2.370 2.320 2.390 42,085 +0.01(+0.42%)
Sep 27, 2021 2.360 2.400 2.340 2.380 57,018 +0.03(+1.28%)
Sep 24, 2021 2.450 2.450 2.340 2.350 40,570 -0.09(-3.69%)
Sep 23, 2021 2.490 2.490 2.420 2.440 45,583 -0.07(-2.79%)
Sep 22, 2021 2.360 2.520 2.360 2.510 79,197 +0.16(+6.81%)
Sep 21, 2021 2.320 2.410 2.320 2.350 19,806 +0.04(+1.73%)
Sep 20, 2021 2.110 2.340 2.110 2.310 132,595 +0.20(+9.48%)
Sep 17, 2021 2.440 2.440 2.110 2.110 639,478 -0.33(-13.52%)
Sep 16, 2021 2.530 2.530 2.430 2.440 26,033 -0.11(-4.31%)
Sep 15, 2021 2.540 2.590 2.480 2.550 82,500 +0.01(+0.39%)
Sep 14, 2021 2.610 2.620 2.540 2.540 47,995 -0.06(-2.31%)
Sep 13, 2021 2.620 2.620 2.550 2.600 84,419 -0.02(-0.76%)
Sep 10, 2021 2.740 2.820 2.620 2.620 58,319 -0.11(-4.03%)
Sep 09, 2021 2.740 2.800 2.670 2.730 46,831 -0.01(-0.36%)
Sep 08, 2021 2.750 2.750 2.630 2.740 100,814 -0.01(-0.36%)
Sep 07, 2021 2.700 2.760 2.660 2.750 68,629 +0.07(+2.61%)
Sep 03, 2021 2.680 2.680 2.680 0 -0.02(-0.74%)
Sep 02, 2021 2.760 2.760 2.690 2.700 60,459 -0.05(-1.82%)
Sep 01, 2021 2.890 2.890 2.700 2.750 82,181 -0.07(-2.48%)
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%)
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.