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 (%)
Mar 31, 2023 0.4100 0.4200 0.3950 0.4000 34,637 +0.00(+0.00%)
Mar 30, 2023 0.4250 0.4250 0.4250 0.4000 572,065 +0.03(+6.67%)
Mar 29, 2023 0.3800 0.3800 0.3650 0.3750 51,305 +0.00(+0.00%)
Mar 28, 2023 0.3800 0.3900 0.3750 0.3750 13,583 -0.01(-1.32%)
Mar 27, 2023 0.3800 0.4000 0.3800 0.3800 3,849 -0.02(-5.00%)
Mar 24, 2023 0.3750 0.4000 0.3600 0.4000 10,656 -0.01(-1.23%)
Mar 23, 2023 0.3900 0.4050 0.3900 0.4050 8,441 +0.02(+3.85%)
Mar 22, 2023 0.4150 0.4150 0.3750 0.3900 25,286 -0.03(-8.24%)
Mar 21, 2023 0.4250 0.4250 0.4000 0.4250 11,178 +0.02(+6.25%)
Mar 20, 2023 0.4100 0.4200 0.3850 0.4000 32,982 +0.02(+5.26%)
Mar 17, 2023 0.3800 0.4200 0.3800 0.3800 979,930 +0.01(+2.70%)
Mar 16, 2023 0.3900 0.4200 0.3700 0.3700 35,986 -0.03(-7.50%)
Mar 15, 2023 0.4350 0.4350 0.3750 0.4000 127,131 +0.00(+0.00%)
Mar 14, 2023 0.4900 0.4900 0.4000 0.4000 294,197 -0.09(-18.37%)
Mar 13, 2023 0.5200 0.5200 0.4650 0.4900 36,067 -0.01(-2.00%)
Mar 10, 2023 0.5300 0.5300 0.5000 0.5000 63,859 -0.03(-5.66%)
Mar 09, 2023 0.5300 0.5400 0.5300 0.5300 123,712 +0.00(+0.00%)
Mar 08, 2023 0.5300 0.5400 0.5300 0.5300 138,994 +0.02(+3.92%)
Mar 07, 2023 0.4900 0.5300 0.4900 0.5100 34,146 +0.01(+2.00%)
Mar 06, 2023 0.4900 0.5000 0.4850 0.5000 53,735 +0.01(+2.04%)
Mar 03, 2023 0.4700 0.4950 0.4700 0.4900 125,988 +0.02(+3.16%)
Mar 02, 2023 0.4750 0.4750 0.4750 0.4750 7,565 +0.01(+1.06%)
Mar 01, 2023 0.4500 0.4900 0.4500 0.4700 72,553 +0.01(+3.30%)
Feb 28, 2023 0.4650 0.4650 0.4550 0.4550 4,827 -0.01(-1.09%)
Feb 27, 2023 0.4550 0.4600 0.4500 0.4600 41,500 +0.03(+5.75%)
Feb 24, 2023 0.4600 0.4650 0.4300 0.4350 64,372 -0.03(-6.45%)
Feb 23, 2023 0.4400 0.4650 0.4400 0.4650 68,101 +0.03(+5.68%)
Feb 22, 2023 0.4650 0.4800 0.4400 0.4400 49,503 +0.02(+3.53%)
Feb 21, 2023 0.4800 0.4800 0.4250 0.4250 141,537 -0.03(-5.56%)
Feb 17, 2023 0.4500 0 +0.03(+7.14%)
Feb 16, 2023 0.4200 0.4250 0.4150 0.4200 13,915 +0.00(+0.00%)
Feb 15, 2023 0.4150 0.4300 0.4150 0.4200 35,230 -0.01(-2.33%)
Feb 14, 2023 0.4250 0.4400 0.4200 0.4300 32,487 -0.01(-2.27%)
Feb 13, 2023 0.4300 0.4400 0.4200 0.4400 10,006 +0.02(+4.76%)
Feb 10, 2023 0.4400 0.4400 0.4150 0.4200 96,300 -0.02(-4.55%)
Feb 09, 2023 0.4500 0.4550 0.4400 0.4400 94,150 -0.01(-1.12%)
Feb 08, 2023 0.4500 0.4550 0.4450 0.4450 10,785 -0.01(-2.20%)
Feb 07, 2023 0.4100 0.4600 0.4100 0.4550 60,110 +0.04(+9.64%)
Feb 06, 2023 0.4250 0.4275 0.4150 0.4150 44,904 -0.03(-5.68%)
Feb 03, 2023 0.4250 0.4450 0.4250 0.4400 51,207 +0.02(+3.53%)
Feb 02, 2023 0.4550 0.4550 0.4150 0.4250 197,573 -0.01(-2.30%)
Feb 01, 2023 0.4600 0.4600 0.4200 0.4350 137,716 -0.04(-9.37%)
Jan 31, 2023 0.4950 0.5000 0.4550 0.4800 94,702 -0.03(-5.88%)
Jan 30, 2023 0.5300 0.5300 0.5000 0.5100 60,927 +0.01(+2.00%)
Jan 27, 2023 0.5300 0.5300 0.4900 0.5000 94,925 +0.01(+1.01%)
Jan 26, 2023 0.5100 0.5300 0.4950 0.4950 154,953 -0.02(-2.94%)
Jan 25, 2023 0.5400 0.5500 0.5000 0.5100 319,588 -0.03(-5.56%)
Jan 24, 2023 0.4800 0.5500 0.4800 0.5400 84,222 +0.06(+12.50%)
Jan 23, 2023 0.4450 0.4900 0.4450 0.4800 185,805 +0.04(+9.09%)
Jan 20, 2023 0.4250 0.4400 0.4200 0.4400 47,132 +0.02(+4.76%)
Jan 19, 2023 0.4100 0.4200 0.4050 0.4200 31,241 +0.00(+0.00%)
Jan 18, 2023 0.4300 0.4400 0.4150 0.4200 49,754 -0.02(-3.45%)
Jan 17, 2023 0.4000 0.4350 0.4000 0.4350 95,380 +0.03(+8.75%)
Jan 16, 2023 0.4350 0.4350 0.4000 0.4000 37,753 +0.01(+1.27%)
Jan 13, 2023 0.4250 0.4250 0.3650 0.3950 281,923 -0.02(-4.82%)
Jan 12, 2023 0.3500 0.4550 0.3400 0.4150 392,576 +0.09(+29.69%)
Jan 11, 2023 0.2800 0.3300 0.2700 0.3200 632,400 +0.05(+18.52%)
Jan 10, 2023 0.2700 0.2750 0.2650 0.2700 20,020 +0.01(+1.89%)
Jan 09, 2023 0.2550 0.2650 0.2500 0.2650 162,971 +0.03(+10.42%)
Jan 06, 2023 0.2500 0.2550 0.2350 0.2400 106,952 +0.01(+2.13%)
Jan 05, 2023 0.2300 0.2400 0.2300 0.2350 28,594 +0.00(+2.17%)
Jan 04, 2023 0.2350 0.2500 0.2300 0.2300 55,811 -0.01(-4.17%)
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.