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

Sierra Metals Inc (TSX: SMT )

0.8500 -0.0200 (-2.30%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 18, 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 (%)
Mar 31, 2021 3.780 3.990 3.780 3.950 89,757 +0.18(+4.77%)
Mar 30, 2021 3.800 3.890 3.770 3.770 49,751 -0.05(-1.31%)
Mar 29, 2021 4.090 4.100 3.820 3.820 106,750 -0.22(-5.45%)
Mar 26, 2021 4.050 4.120 3.960 4.040 75,226 +0.08(+2.02%)
Mar 25, 2021 3.830 4.010 3.750 3.960 102,660 +0.14(+3.66%)
Mar 24, 2021 3.850 3.980 3.820 3.820 81,680 -0.03(-0.78%)
Mar 23, 2021 3.920 3.970 3.800 3.850 59,666 -0.06(-1.53%)
Mar 22, 2021 3.830 3.990 3.760 3.910 120,846 +0.13(+3.44%)
Mar 19, 2021 3.820 3.840 3.450 3.780 336,379 -0.02(-0.53%)
Mar 18, 2021 3.880 3.900 3.750 3.800 85,489 -0.08(-2.06%)
Mar 17, 2021 3.720 3.890 3.710 3.880 49,319 +0.12(+3.19%)
Mar 16, 2021 3.800 3.830 3.690 3.760 35,141 +0.03(+0.80%)
Mar 15, 2021 3.660 3.770 3.660 3.730 55,990 +0.08(+2.19%)
Mar 12, 2021 3.620 3.690 3.550 3.650 98,500 -0.02(-0.54%)
Mar 11, 2021 3.480 3.720 3.450 3.670 113,793 +0.22(+6.38%)
Mar 10, 2021 3.280 3.630 3.280 3.450 183,659 +0.16(+4.86%)
Mar 09, 2021 3.370 3.380 3.270 3.290 68,201 -0.03(-0.90%)
Mar 08, 2021 3.390 3.500 3.290 3.320 301,115 -0.07(-2.06%)
Mar 05, 2021 3.330 3.420 3.170 3.390 121,675 +0.06(+1.80%)
Mar 04, 2021 3.390 3.450 3.200 3.330 173,533 -0.05(-1.48%)
Mar 03, 2021 3.410 3.490 3.310 3.380 134,591 -0.06(-1.74%)
Mar 02, 2021 3.400 3.500 3.340 3.440 103,021 +0.00(+0.00%)
Mar 01, 2021 3.500 3.500 3.320 3.440 315,075 +0.09(+2.69%)
Feb 26, 2021 3.490 3.520 3.280 3.350 182,583 -0.22(-6.16%)
Feb 25, 2021 3.620 3.710 3.490 3.570 119,102 -0.03(-0.83%)
Feb 24, 2021 3.530 3.700 3.490 3.600 155,154 +0.10(+2.86%)
Feb 23, 2021 3.690 3.690 3.380 3.500 140,757 -0.20(-5.41%)
Feb 22, 2021 3.740 3.760 3.590 3.700 292,606 +0.08(+2.21%)
Feb 19, 2021 3.450 3.620 3.380 3.620 242,728 +0.13(+3.72%)
Feb 18, 2021 3.470 3.720 3.410 3.490 199,837 +0.03(+0.87%)
Feb 17, 2021 3.700 3.790 3.400 3.460 180,543 -0.30(-7.98%)
Feb 16, 2021 4.180 4.180 3.750 3.760 324,062 -0.43(-10.26%)
Feb 12, 2021 4.190 4.190 4.190 0 -0.06(-1.41%)
Feb 11, 2021 4.360 4.410 4.210 4.250 77,612 -0.04(-0.93%)
Feb 10, 2021 4.360 4.360 4.160 4.290 116,953 -0.02(-0.46%)
Feb 09, 2021 4.430 4.440 4.240 4.310 59,140 -0.04(-0.92%)
Feb 08, 2021 4.300 4.570 4.300 4.350 106,245 +0.05(+1.16%)
Feb 05, 2021 4.300 4.340 4.150 4.300 97,854 +0.11(+2.63%)
Feb 04, 2021 4.370 4.370 4.180 4.190 66,449 -0.18(-4.12%)
Feb 03, 2021 4.300 4.370 4.200 4.370 43,499 +0.07(+1.63%)
Feb 02, 2021 4.210 4.400 4.210 4.300 113,810 -0.13(-2.93%)
Feb 01, 2021 4.750 4.750 4.200 4.430 383,978 +0.43(+10.75%)
Jan 29, 2021 4.210 4.300 3.980 4.000 71,852 -0.09(-2.20%)
Jan 28, 2021 4.160 4.270 4.030 4.090 154,384 +0.00(+0.00%)
Jan 27, 2021 4.060 4.150 3.890 4.090 123,697 -0.12(-2.85%)
Jan 26, 2021 4.290 4.390 4.170 4.210 61,389 -0.08(-1.86%)
Jan 25, 2021 4.560 4.700 4.260 4.290 107,211 -0.08(-1.83%)
Jan 22, 2021 4.520 4.560 4.200 4.370 257,296 -0.25(-5.41%)
Jan 21, 2021 4.780 4.830 4.410 4.620 380,995 -0.11(-2.33%)
Jan 20, 2021 4.650 4.750 4.480 4.730 158,302 +0.10(+2.16%)
Jan 19, 2021 4.690 4.700 4.490 4.630 113,178 -0.20(-4.14%)
Jan 18, 2021 4.450 4.830 4.450 4.830 42,482 +0.24(+5.23%)
Jan 15, 2021 4.650 4.650 4.440 4.590 97,394 -0.06(-1.29%)
Jan 14, 2021 4.730 4.810 4.530 4.650 211,413 -0.06(-1.27%)
Jan 13, 2021 4.690 4.920 4.610 4.710 145,178 +0.00(+0.00%)
Jan 12, 2021 4.730 4.800 4.490 4.710 157,048 -0.16(-3.29%)
Jan 11, 2021 4.210 4.890 4.210 4.870 157,020 +0.67(+15.95%)
Jan 08, 2021 4.410 4.410 4.080 4.200 134,657 -0.02(-0.47%)
Jan 07, 2021 4.110 4.270 4.060 4.220 91,176 +0.14(+3.43%)
Jan 06, 2021 4.340 4.340 3.960 4.080 128,054 -0.20(-4.67%)
Jan 05, 2021 4.320 4.400 4.200 4.280 89,058 +0.04(+0.94%)
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.