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

Sierra Metals Inc (TSX: SMT )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 3, 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, 2022 0.2450 0.2450 0.2400 0.2400 160,222 -0.01(-4.00%)
Nov 29, 2022 0.2500 0.2500 0.2400 0.2500 184,721 +0.00(+0.00%)
Nov 28, 2022 0.2500 0.2500 0.2450 0.2500 79,490 +0.00(+0.00%)
Nov 25, 2022 0.2500 0.2500 0.2500 0.2500 47,529 +0.00(+0.00%)
Nov 24, 2022 0.2600 0.2600 0.2500 0.2500 114,426 -0.01(-3.85%)
Nov 23, 2022 0.2500 0.2600 0.2500 0.2600 266,286 +0.00(+0.00%)
Nov 22, 2022 0.2550 0.2650 0.2500 0.2600 225,215 -0.01(-1.89%)
Nov 21, 2022 0.2900 0.2900 0.2500 0.2650 261,844 -0.02(-5.36%)
Nov 18, 2022 0.3000 0.3050 0.2700 0.2800 116,650 -0.01(-3.45%)
Nov 17, 2022 0.2500 0.2950 0.2500 0.2900 1,048,810 +0.03(+11.54%)
Nov 16, 2022 0.2650 0.2650 0.2500 0.2600 352,001 -0.01(-3.70%)
Nov 15, 2022 0.2650 0.3100 0.2550 0.2700 453,080 +0.00(+0.00%)
Nov 14, 2022 0.2950 0.3000 0.2600 0.2700 482,712 -0.01(-3.57%)
Nov 11, 2022 0.2800 0.2850 0.2500 0.2800 396,788 +0.03(+9.80%)
Nov 10, 2022 0.2700 0.2700 0.2500 0.2550 194,432 +0.00(+0.00%)
Nov 09, 2022 0.2650 0.2650 0.2450 0.2550 345,542 +0.00(+0.00%)
Nov 08, 2022 0.2700 0.2700 0.2500 0.2550 114,387 -0.02(-7.27%)
Nov 07, 2022 0.2600 0.2750 0.2500 0.2750 130,181 +0.01(+1.85%)
Nov 04, 2022 0.2600 0.2750 0.2600 0.2700 46,485 +0.00(+0.00%)
Nov 03, 2022 0.2650 0.2700 0.2450 0.2700 49,775 +0.02(+5.88%)
Nov 02, 2022 0.2900 0.3400 0.2350 0.2550 323,254 -0.01(-3.77%)
Nov 01, 2022 0.2950 0.2950 0.2650 0.2650 125,630 -0.02(-5.36%)
Oct 31, 2022 0.3100 0.3100 0.2750 0.2800 153,440 -0.02(-6.67%)
Oct 28, 2022 0.2500 0.4600 0.2500 0.3000 1,208,607 +0.07(+30.43%)
Oct 27, 2022 0.2500 0.2500 0.2150 0.2300 361,258 -0.02(-8.00%)
Oct 26, 2022 0.2700 0.3000 0.2400 0.2500 404,185 -0.06(-19.35%)
Oct 25, 2022 0.2750 0.3300 0.2750 0.3100 193,885 +0.03(+10.71%)
Oct 24, 2022 0.3000 0.3100 0.2650 0.2800 119,264 -0.01(-3.45%)
Oct 21, 2022 0.2950 0.3000 0.2750 0.2900 209,094 +0.00(+0.00%)
Oct 20, 2022 0.3250 0.3400 0.2800 0.2900 308,853 -0.05(-13.43%)
Oct 19, 2022 0.4250 0.4250 0.3300 0.3350 184,876 -0.06(-15.19%)
Oct 18, 2022 0.4300 0.4650 0.3600 0.3950 487,727 -0.29(-42.75%)
Oct 17, 2022 0.7000 0.7000 0.6700 0.6900 83,955 -0.03(-4.17%)
Oct 14, 2022 0.7300 0.7400 0.7200 0.7200 12,036 -0.01(-1.37%)
Oct 13, 2022 0.7900 0.7900 0.7200 0.7300 9,101 -0.02(-2.67%)
Oct 12, 2022 0.7500 0.7800 0.7500 0.7500 8,637 -0.01(-1.32%)
Oct 11, 2022 0.7700 0.7700 0.7600 0.7600 1,257 +0.02(+2.70%)
Oct 07, 2022 0.7400 0 -0.04(-5.13%)
Oct 06, 2022 0.7800 0.7900 0.7300 0.7800 22,862 +0.02(+2.63%)
Oct 05, 2022 0.7500 0.7600 0.7500 0.7600 1,594 -0.03(-3.80%)
Oct 04, 2022 0.7000 0.8100 0.7000 0.7900 144,138 +0.07(+9.72%)
Oct 03, 2022 0.6900 0.7400 0.6900 0.7200 68,994 +0.02(+2.86%)
Sep 30, 2022 0.6900 0.7000 0.6900 0.7000 7,001 +0.03(+4.48%)
Sep 29, 2022 0.7200 0.7200 0.6700 0.6700 12,766 -0.05(-6.94%)
Sep 28, 2022 0.6500 0.7200 0.6500 0.7200 49,285 +0.08(+12.50%)
Sep 27, 2022 0.6400 0.6600 0.6300 0.6400 80,016 -0.01(-1.54%)
Sep 26, 2022 0.6400 0.6500 0.6000 0.6500 50,075 +0.03(+4.84%)
Sep 23, 2022 0.6400 0.6400 0.5800 0.6200 68,839 -0.02(-3.13%)
Sep 22, 2022 0.6800 0.6800 0.6300 0.6400 39,930 -0.05(-7.25%)
Sep 21, 2022 0.7000 0.7100 0.6700 0.6900 53,092 -0.03(-4.17%)
Sep 20, 2022 0.7700 0.7700 0.7200 0.7200 4,955 -0.01(-1.37%)
Sep 19, 2022 0.7400 0.7400 0.7100 0.7300 15,511 +0.00(+0.00%)
Sep 16, 2022 0.7700 0.8000 0.7200 0.7300 362,909 -0.08(-9.88%)
Sep 15, 2022 0.7800 0.8400 0.7800 0.8100 90,453 +0.02(+2.53%)
Sep 14, 2022 0.7100 0.7900 0.6800 0.7900 125,634 +0.08(+11.27%)
Sep 13, 2022 0.6500 0.7100 0.6400 0.7100 67,765 +0.06(+9.23%)
Sep 12, 2022 0.6300 0.6600 0.5200 0.6500 534,585 +0.03(+4.84%)
Sep 09, 2022 0.6100 0.6300 0.6100 0.6200 181,664 +0.04(+6.90%)
Sep 08, 2022 0.6000 0.6000 0.5700 0.5800 44,232 +0.01(+1.75%)
Sep 07, 2022 0.6000 0.6000 0.5700 0.5700 82,179 -0.05(-8.06%)
Sep 06, 2022 0.5900 0.6200 0.5900 0.6200 62,825 +0.03(+5.08%)
Sep 02, 2022 0.5900 0 +0.03(+5.36%)
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.