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

Sierra Metals Inc (TSX: SMT )

0.9300 -0.0100 (-1.06%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 22, 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 (%)
Feb 29, 2024 0.8300 0.8300 0.7700 0.7700 60,821 -0.04(-4.94%)
Feb 28, 2024 0.8200 0.8300 0.7600 0.8100 46,443 -0.02(-2.41%)
Feb 27, 2024 0.8300 0.8400 0.8000 0.8300 95,591 +0.00(+0.00%)
Feb 26, 2024 0.8400 0.8500 0.8000 0.8300 98,560 +0.00(+0.00%)
Feb 23, 2024 0.8700 0.8700 0.8300 0.8300 93,727 -0.04(-4.60%)
Feb 22, 2024 0.9000 0.9200 0.8700 0.8700 53,188 -0.01(-1.14%)
Feb 21, 2024 0.8500 0.9400 0.8500 0.8800 471,893 +0.05(+6.02%)
Feb 20, 2024 0.8400 0.8400 0.8000 0.8300 102,731 +0.00(+0.00%)
Feb 16, 2024 0.8300 0 +0.07(+9.21%)
Feb 15, 2024 0.7300 0.7900 0.7300 0.7600 151,394 +0.03(+4.11%)
Feb 14, 2024 0.7500 0.7600 0.7100 0.7300 231,554 -0.02(-2.67%)
Feb 13, 2024 0.7600 0.7900 0.7400 0.7500 90,375 -0.01(-1.32%)
Feb 12, 2024 0.7600 0.7800 0.7400 0.7600 127,602 +0.00(+0.00%)
Feb 09, 2024 0.8000 0.8000 0.7600 0.7600 39,448 -0.04(-5.00%)
Feb 08, 2024 0.7900 0.8000 0.7800 0.8000 36,355 +0.02(+2.56%)
Feb 07, 2024 0.8000 0.8100 0.7700 0.7800 121,782 -0.02(-2.50%)
Feb 06, 2024 0.8000 0.8200 0.7900 0.8000 66,087 -0.01(-1.23%)
Feb 05, 2024 0.8800 0.8800 0.8100 0.8100 67,422 -0.04(-4.71%)
Feb 02, 2024 0.8400 0.8600 0.8400 0.8500 128,300 +0.00(+0.00%)
Feb 01, 2024 0.9000 0.9600 0.8500 0.8500 158,934 -0.05(-5.56%)
Jan 31, 2024 0.9600 0.9900 0.9000 0.9000 199,581 -0.08(-8.16%)
Jan 30, 2024 0.8800 1.000 0.8700 0.9800 1,227,481 +0.02(+2.08%)
Jan 29, 2024 0.7400 0.9600 0.7200 0.9600 2,029,633 +0.23(+31.51%)
Jan 26, 2024 0.7500 0.7500 0.7100 0.7300 310,041 -0.02(-2.67%)
Jan 25, 2024 0.7100 0.7500 0.7100 0.7500 88,401 +0.03(+4.17%)
Jan 24, 2024 0.7000 0.7200 0.6900 0.7200 38,951 +0.03(+4.35%)
Jan 23, 2024 0.6700 0.7200 0.6100 0.6900 141,749 +0.02(+2.99%)
Jan 22, 2024 0.6500 0.6700 0.6500 0.6700 18,802 -0.01(-1.47%)
Jan 19, 2024 0.6800 0.6800 0.6800 0.6800 3,043 +0.01(+1.49%)
Jan 18, 2024 0.6700 0.6700 0.6700 0.6700 3,004 +0.01(+1.52%)
Jan 17, 2024 0.6700 0.6900 0.6300 0.6600 66,666 -0.02(-2.94%)
Jan 16, 2024 0.6900 0.6900 0.6800 0.6800 30,007 -0.01(-1.45%)
Jan 15, 2024 0.7000 0.7000 0.6800 0.6900 15,538 +0.02(+2.99%)
Jan 12, 2024 0.6800 0.7000 0.6600 0.6700 75,372 -0.02(-2.90%)
Jan 11, 2024 0.7000 0.7000 0.6800 0.6900 31,130 +0.01(+1.47%)
Jan 10, 2024 0.6800 0.6900 0.6700 0.6800 230,653 +0.00(+0.00%)
Jan 09, 2024 0.6600 0.7000 0.6600 0.6800 31,050 +0.01(+1.49%)
Jan 08, 2024 0.6700 0.7100 0.6500 0.6700 507,542 -0.01(-1.47%)
Jan 05, 2024 0.7200 0.7200 0.6800 0.6800 18,701 -0.02(-2.86%)
Jan 04, 2024 0.7000 0.7100 0.7000 0.7000 20,099 +0.00(+0.00%)
Jan 03, 2024 0.7100 0.7200 0.6800 0.7000 130,718 -0.03(-4.11%)
Jan 02, 2024 0.7600 0.7600 0.7200 0.7300 50,151 -0.02(-2.67%)
Dec 29, 2023 0.7500 0 +0.00(+0.00%)
Dec 28, 2023 0.7200 0.7500 0.7200 0.7500 37,690 +0.02(+2.74%)
Dec 27, 2023 0.7400 0.7400 0.7000 0.7300 195,128 -0.03(-3.95%)
Dec 22, 2023 0.7600 0 +0.02(+2.70%)
Dec 21, 2023 0.7300 0.7900 0.7200 0.7400 333,989 -0.02(-2.63%)
Dec 20, 2023 0.7100 0.7800 0.6900 0.7600 324,407 +0.04(+5.56%)
Dec 19, 2023 0.7200 0.7300 0.7000 0.7200 211,875 -0.01(-1.37%)
Dec 18, 2023 0.7200 0.7400 0.7100 0.7300 143,290 +0.01(+1.39%)
Dec 15, 2023 0.7200 0.7700 0.7100 0.7200 580,554 -0.02(-2.70%)
Dec 14, 2023 0.6900 0.7500 0.6900 0.7400 214,830 +0.01(+1.37%)
Dec 13, 2023 0.7400 0.7400 0.6900 0.7300 79,728 -0.01(-1.35%)
Dec 12, 2023 0.7400 0.7400 0.7100 0.7400 93,393 +0.00(+0.00%)
Dec 11, 2023 0.6700 0.7500 0.6700 0.7400 278,184 +0.05(+7.25%)
Dec 08, 2023 0.7200 0.7300 0.6600 0.6900 124,396 -0.01(-1.43%)
Dec 07, 2023 0.7200 0.7200 0.6500 0.7000 70,605 -0.03(-4.11%)
Dec 06, 2023 0.7500 0.7700 0.7200 0.7300 51,856 -0.03(-3.95%)
Dec 05, 2023 0.7800 0.7800 0.7500 0.7600 39,300 +0.00(+0.00%)
Dec 04, 2023 0.7800 0.8000 0.7600 0.7600 32,815 -0.03(-3.80%)
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.