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

Sierra Metals Inc (TSX: SMT )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 28, 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 (%)
Nov 30, 2021 1.800 1.850 1.710 1.800 111,151 +0.00(+0.00%)
Nov 29, 2021 1.860 1.920 1.730 1.800 172,620 -0.08(-4.26%)
Nov 26, 2021 1.690 2.150 1.690 1.880 746,435 +0.14(+8.05%)
Nov 25, 2021 1.850 1.850 1.710 1.740 145,371 +0.00(+0.00%)
Nov 24, 2021 1.690 1.770 1.680 1.740 125,925 +0.05(+2.96%)
Nov 23, 2021 1.670 1.710 1.630 1.690 115,682 +0.01(+0.60%)
Nov 22, 2021 1.730 1.730 1.660 1.680 123,730 -0.05(-2.89%)
Nov 19, 2021 1.800 1.830 1.730 1.730 197,784 -0.07(-3.89%)
Nov 18, 2021 1.930 1.830 1.780 1.800 154,215 -0.14(-7.22%)
Nov 17, 2021 2.000 2.000 1.840 1.940 360,360 -0.05(-2.51%)
Nov 16, 2021 2.050 2.090 1.970 1.990 166,577 -0.07(-3.40%)
Nov 15, 2021 2.120 2.120 2.000 2.060 188,070 -0.06(-2.83%)
Nov 12, 2021 2.070 2.130 2.020 2.120 247,027 +0.06(+2.91%)
Nov 11, 2021 1.960 2.080 1.960 2.060 149,538 +0.14(+7.29%)
Nov 10, 2021 2.020 1.920 230,874 -0.08(-4.00%)
Nov 09, 2021 2.100 2.100 1.950 2.000 369,438 -0.08(-3.85%)
Nov 08, 2021 2.250 2.270 2.080 2.080 283,102 -0.15(-6.73%)
Nov 05, 2021 2.250 2.310 2.180 2.230 147,878 -0.02(-0.89%)
Nov 04, 2021 2.330 2.370 2.090 2.250 197,225 -0.05(-2.17%)
Nov 03, 2021 2.430 2.440 2.270 2.300 154,048 -0.10(-4.17%)
Nov 02, 2021 2.470 2.470 2.350 2.400 78,812 -0.05(-2.04%)
Nov 01, 2021 2.550 2.490 2.420 2.450 199,264 -0.05(-2.00%)
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%)
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.