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 (%)
Jun 30, 2023 0.3950 0 +0.01(+1.28%)
Jun 29, 2023 0.3900 0.4000 0.3900 0.3900 78,360 -0.01(-2.50%)
Jun 28, 2023 0.3950 0.4000 0.3950 0.4000 424,500 +0.01(+1.27%)
Jun 27, 2023 0.3950 0.4000 0.3900 0.3950 98,000 -0.01(-1.25%)
Jun 26, 2023 0.3850 0.4000 0.3800 0.4000 197,074 +0.03(+6.67%)
Jun 23, 2023 0.3650 0.3750 0.3650 0.3750 3,000 +0.01(+1.35%)
Jun 22, 2023 0.3800 0.3800 0.3700 0.3700 11,190 +0.00(+0.00%)
Jun 21, 2023 0.3600 0.3750 0.3550 0.3700 70,376 +0.00(+0.00%)
Jun 20, 2023 0.3600 0.3700 0.3600 0.3700 9,055 +0.01(+1.37%)
Jun 19, 2023 0.3650 0.3650 0.3650 0.3650 980 +0.00(+0.00%)
Jun 16, 2023 0.3850 0.3850 0.3650 0.3650 237,166 -0.04(-8.75%)
Jun 15, 2023 0.3750 0.4000 0.3750 0.4000 92,204 +0.01(+2.56%)
May 08, 2023 0.4000 0.4000 0.3900 0.3900 41,880 +0.00(+0.00%)
May 05, 2023 0.3700 0.3950 0.3700 0.3900 66,000 +0.02(+5.41%)
May 04, 2023 0.3850 0.3850 0.3700 0.3700 25,000 -0.02(-3.90%)
May 03, 2023 0.3750 0.3950 0.3750 0.3850 21,400 +0.01(+1.32%)
May 02, 2023 0.3900 0.3950 0.3800 0.3800 71,659 -0.02(-3.80%)
May 01, 2023 0.3900 0.3950 0.3850 0.3950 232,040 +0.02(+3.95%)
Apr 28, 2023 0.3950 0.3950 0.3750 0.3800 98,520 -0.01(-2.56%)
Apr 27, 2023 0.4000 0.4000 0.3800 0.3900 38,665 +0.01(+1.96%)
Apr 26, 2023 0.3950 0.4000 0.3825 0.3825 18,122 -0.02(-4.38%)
Apr 25, 2023 0.4000 0.4000 0.3900 0.4000 97,500 +0.00(+0.00%)
Apr 24, 2023 0.3800 0.4000 0.3800 0.4000 81,198 +0.01(+2.56%)
Apr 21, 2023 0.3900 0.3900 0.3900 0.3900 78,462 +0.00(+0.00%)
Apr 20, 2023 0.3850 0.3900 0.3850 0.3900 8,053 -0.01(-1.27%)
Apr 19, 2023 0.3900 0.3950 0.3900 0.3950 1,000 +0.00(+0.00%)
Apr 18, 2023 0.4000 0.4025 0.3850 0.3950 38,765 -0.01(-1.25%)
Apr 17, 2023 0.4100 0.4100 0.3900 0.4000 52,440 +0.00(+0.00%)
Apr 14, 2023 0.4050 0.4100 0.3950 0.4000 149,850 +0.00(+0.00%)
Apr 13, 2023 0.4000 0.4100 0.3900 0.4000 171,565 +0.00(+0.00%)
Apr 12, 2023 0.3950 0.4000 0.3950 0.4000 26,210 +0.01(+1.27%)
Apr 11, 2023 0.4000 0.4000 0.3950 0.3950 158,150 +0.00(+0.00%)
Apr 10, 2023 0.4150 0.4150 0.3900 0.3950 117,500 -0.01(-1.25%)
Apr 06, 2023 0.4000 0 +0.01(+1.27%)
Apr 05, 2023 0.3900 0.4050 0.3800 0.3950 206,954 +0.00(+0.00%)
Apr 04, 2023 0.4050 0.4300 0.3950 0.3950 86,420 -0.01(-1.25%)
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.