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, 2023 0.8000 0.8200 0.7600 0.7900 38,339 +0.01(+1.28%)
Nov 29, 2023 0.7500 0.8200 0.7500 0.7800 52,840 -0.02(-2.50%)
Nov 28, 2023 0.8100 0.8100 0.7200 0.8000 234,859 +0.05(+6.67%)
Nov 27, 2023 0.7900 0.8500 0.7500 0.7500 586,444 +0.00(+0.00%)
Nov 24, 2023 0.6700 0.8000 0.6600 0.7500 447,679 +0.10(+15.38%)
Nov 23, 2023 0.6100 0.6600 0.6100 0.6500 73,861 +0.01(+1.56%)
Nov 22, 2023 0.5800 0.6400 0.5700 0.6400 97,121 +0.07(+12.28%)
Nov 21, 2023 0.5200 0.5700 0.5100 0.5700 100,930 +0.03(+5.56%)
Nov 20, 2023 0.5400 0.5700 0.5200 0.5400 82,175 +0.00(+0.00%)
Nov 17, 2023 0.4900 0.5700 0.4850 0.5400 67,732 +0.02(+3.85%)
Nov 16, 2023 0.4700 0.5200 0.4600 0.5200 130,829 +0.05(+10.64%)
Nov 15, 2023 0.4900 0.5000 0.4600 0.4700 112,366 -0.04(-7.84%)
Nov 14, 2023 0.6100 0.6100 0.4800 0.5100 118,913 -0.07(-12.07%)
Nov 13, 2023 0.6000 0.6200 0.5600 0.5800 198,072 -0.08(-12.12%)
Nov 10, 2023 0.6300 0.6600 0.6300 0.6600 172,637 +0.02(+3.13%)
Nov 09, 2023 0.6000 0.6500 0.6000 0.6400 99,996 -0.01(-1.54%)
Nov 08, 2023 0.5800 0.6900 0.5800 0.6500 242,537 +0.05(+8.33%)
Nov 07, 2023 0.5300 0.6000 0.4850 0.6000 431,753 +0.07(+13.21%)
Nov 06, 2023 0.4400 0.5400 0.4400 0.5300 219,325 +0.09(+20.45%)
Nov 03, 2023 0.4000 0.4400 0.4000 0.4400 127,560 +0.04(+10.00%)
Nov 02, 2023 0.3900 0.4000 0.3900 0.4000 33,600 +0.00(+0.00%)
Nov 01, 2023 0.4000 0.4000 0.4000 0.4000 101,000 +0.01(+1.27%)
Oct 31, 2023 0.4000 0.4000 0.3900 0.3950 54,670 -0.01(-1.25%)
Oct 30, 2023 0.4000 0.4000 0.4000 0.4000 114,000 +0.00(+0.00%)
Oct 27, 2023 0.4050 0.4050 0.3950 0.4000 771,072 +0.00(+0.00%)
Oct 26, 2023 0.3950 0.4000 0.3950 0.4000 831,800 +0.01(+1.27%)
Oct 25, 2023 0.3700 0.3950 0.3650 0.3950 38,210 +0.03(+6.76%)
Oct 23, 2023 0.3700 0 +0.02(+4.23%)
Oct 20, 2023 0.3600 0.3850 0.3450 0.3550 15,000 -0.01(-1.39%)
Oct 19, 2023 0.3500 0.3650 0.3400 0.3600 116,000 +0.00(+0.00%)
Oct 18, 2023 0.3500 0.3800 0.3500 0.3600 49,040 +0.01(+1.41%)
Oct 17, 2023 0.3600 0.3600 0.3550 0.3550 13,000 -0.03(-7.79%)
Oct 16, 2023 0.3450 0.3850 0.3450 0.3850 10,367 +0.01(+1.32%)
Oct 13, 2023 0.3800 0.3800 0.3800 0.3800 540 +0.00(+0.00%)
Oct 12, 2023 0.3700 0.3850 0.3700 0.3800 5,062 -0.01(-1.30%)
Oct 11, 2023 0.3800 0.3850 0.3750 0.3850 2,600 +0.01(+1.32%)
Oct 10, 2023 0.3850 0.3900 0.3800 0.3800 10,005 +0.03(+8.57%)
Oct 06, 2023 0.3500 0 -0.02(-5.41%)
Oct 05, 2023 0.3700 0.3700 0.3700 0.3700 2,053 -0.02(-3.90%)
Oct 04, 2023 0.3850 0.3850 0.3850 0.3850 2,000 +0.02(+4.05%)
Oct 03, 2023 0.3800 0.3800 0.3700 0.3700 3,000 -0.01(-2.63%)
Oct 02, 2023 0.3900 0.3900 0.3800 0.3800 29,048 -0.02(-5.00%)
Sep 29, 2023 0.3800 0.4000 0.3800 0.4000 67,076 +0.02(+5.26%)
Sep 28, 2023 0.3800 0.3850 0.3800 0.3800 18,643 +0.01(+1.33%)
Sep 27, 2023 0.3750 0.3800 0.3600 0.3750 9,239 -0.01(-1.32%)
Sep 26, 2023 0.3850 0.3850 0.3750 0.3800 5,046 -0.01(-1.30%)
Sep 25, 2023 0.4000 0.3900 0.3850 0.3850 10,375 -0.01(-1.28%)
Sep 22, 2023 0.3800 0.3900 0.3800 0.3900 16,623 +0.01(+1.30%)
Sep 21, 2023 0.3950 0.3950 0.3850 0.3850 13,177 -0.02(-3.75%)
Sep 20, 2023 0.3900 0.4000 0.3900 0.4000 25,952 +0.00(+0.00%)
Sep 19, 2023 0.4000 0.4000 0.4000 0.4000 26,861 +0.00(+0.00%)
Sep 18, 2023 0.4000 0.4000 0.4000 0.4000 44,343 -0.01(-1.23%)
Sep 15, 2023 0.4000 0.4050 0.3950 0.4050 290,633 +0.01(+2.53%)
Sep 14, 2023 0.4000 0.4000 0.3950 0.3950 375,914 -0.01(-1.25%)
Sep 13, 2023 0.4000 0.4000 0.4000 0.4000 97,434 +0.00(+0.00%)
Sep 12, 2023 0.4000 0.4000 0.3950 0.4000 127,323 +0.00(+0.00%)
Sep 11, 2023 0.3900 0.4000 0.3900 0.4000 363,237 +0.01(+1.27%)
Sep 08, 2023 0.4000 0.4000 0.3950 0.3950 57,917 +0.00(+0.00%)
Sep 07, 2023 0.3850 0.4000 0.3800 0.3950 147,542 +0.00(+0.00%)
Sep 06, 2023 0.3950 0.3950 0.3850 0.3950 19,863 -0.01(-1.25%)
Sep 05, 2023 0.4000 0.4000 0.3850 0.4000 22,510 +0.02(+3.90%)
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.