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 (%)
May 31, 2018 3.640 3.640 3.550 3.550 2,714 -0.08(-2.20%)
May 30, 2018 3.650 3.700 3.590 3.630 9,178 -0.04(-1.09%)
May 29, 2018 3.660 3.700 3.660 3.670 19,561 -0.18(-4.68%)
May 28, 2018 3.720 3.850 3.720 3.850 3,116 +0.18(+4.90%)
May 25, 2018 3.720 3.730 3.500 3.670 3,900 +0.07(+1.94%)
May 24, 2018 3.600 3.600 3.550 3.600 674 +0.00(+0.00%)
May 23, 2018 3.600 3.600 3.600 3.600 3,090 +0.12(+3.45%)
May 22, 2018 3.570 3.570 3.480 3.480 420 -0.03(-0.85%)
May 18, 2018 3.510 3.510 3.510 0 +0.14(+4.15%)
May 17, 2018 3.420 3.420 3.340 3.370 8,392 -0.17(-4.80%)
May 16, 2018 3.640 3.640 3.530 3.540 2,200 +0.11(+3.21%)
May 15, 2018 3.490 3.590 3.430 3.430 9,242 -0.11(-3.11%)
May 14, 2018 3.500 3.540 3.500 3.540 700 +0.03(+0.85%)
May 11, 2018 3.600 3.650 3.510 3.510 5,215 -0.09(-2.50%)
May 10, 2018 3.560 3.600 3.540 3.600 6,100 -0.01(-0.28%)
May 09, 2018 3.590 3.610 3.500 3.610 19,350 +0.06(+1.69%)
May 08, 2018 3.510 3.550 3.390 3.550 33,400 +0.16(+4.72%)
May 07, 2018 3.470 3.480 3.290 3.390 6,530 +0.06(+1.80%)
May 04, 2018 3.320 3.340 3.300 3.330 12,730 +0.03(+0.91%)
May 03, 2018 3.330 3.390 3.290 3.300 36,900 +0.03(+0.92%)
May 02, 2018 3.440 3.440 3.270 3.270 19,300 -0.25(-7.10%)
May 01, 2018 3.550 3.570 3.520 3.520 5,390 +0.02(+0.57%)
Apr 30, 2018 3.480 3.550 3.320 3.500 36,625 +0.18(+5.42%)
Apr 27, 2018 3.840 3.840 3.320 3.320 8,750 -0.04(-1.19%)
Apr 26, 2018 3.360 3.360 3.360 3.360 100 +0.09(+2.75%)
Apr 25, 2018 3.220 3.310 3.220 3.270 16,878 -0.03(-0.91%)
Apr 24, 2018 3.400 3.400 3.290 3.300 14,400 -0.14(-4.07%)
Apr 23, 2018 3.300 3.500 3.290 3.440 33,006 +0.07(+2.08%)
Apr 20, 2018 3.300 3.370 3.300 3.370 3,255 +0.07(+2.12%)
Apr 19, 2018 3.400 3.400 3.300 3.300 11,200 +0.00(+0.00%)
Apr 18, 2018 3.380 3.630 3.260 3.300 21,770 +0.05(+1.54%)
Apr 17, 2018 3.340 3.350 3.250 3.250 23,200 +0.00(+0.00%)
Apr 16, 2018 3.340 3.350 3.250 3.250 15,503 +0.01(+0.31%)
Apr 13, 2018 3.240 3.240 3.240 3.240 15,200 +0.00(+0.00%)
Apr 12, 2018 3.240 3.250 3.240 3.240 2,102 +0.02(+0.62%)
Apr 11, 2018 3.240 3.300 3.200 3.220 19,172 -0.04(-1.23%)
Apr 10, 2018 3.300 3.300 3.250 3.260 9,100 -0.03(-0.91%)
Apr 09, 2018 3.350 3.350 3.290 3.290 5,772 +0.00(+0.00%)
Apr 06, 2018 3.310 3.310 3.290 3.290 12,200 -0.02(-0.60%)
Apr 05, 2018 3.260 3.310 3.260 3.310 6,442 +0.00(+0.00%)
Apr 04, 2018 3.320 3.320 3.260 3.310 8,700 +0.01(+0.30%)
Apr 03, 2018 3.420 3.420 3.290 3.300 1,885 -0.02(-0.60%)
Apr 02, 2018 3.400 3.420 3.300 3.320 24,680 +0.02(+0.61%)
Mar 29, 2018 3.300 3.300 3.300 0 +0.03(+0.92%)
Mar 27, 2018 3.270 3.270 3.270 87 +0.00(+0.00%)
Mar 26, 2018 3.380 3.380 3.270 3.270 31,472 -0.12(-3.54%)
Mar 23, 2018 3.400 3.400 3.390 3.390 7,100 -0.01(-0.29%)
Mar 22, 2018 3.440 3.440 3.390 3.400 13,200 +0.00(+0.00%)
Mar 21, 2018 3.450 3.460 3.370 3.400 41,134 +0.00(+0.00%)
Mar 20, 2018 3.400 3.460 3.340 3.400 40,144 +0.03(+0.89%)
Mar 19, 2018 3.440 3.480 3.370 3.370 21,700 +0.04(+1.20%)
Mar 16, 2018 3.320 3.630 3.300 3.330 160,456 -0.07(-2.06%)
Mar 15, 2018 2.950 3.550 2.950 3.400 30,967 +0.43(+14.48%)
Mar 14, 2018 3.010 3.020 2.950 2.970 5,400 +0.02(+0.68%)
Mar 09, 2018 2.950 2.950 2.950 0 -0.02(-0.67%)
Mar 08, 2018 2.970 2.970 2.970 2.970 5,100 +0.01(+0.34%)
Mar 07, 2018 3.010 3.010 2.960 2.960 4,800 +0.00(+0.00%)
Mar 05, 2018 2.960 2.960 2.960 0 -0.04(-1.33%)
Mar 02, 2018 3.000 3.000 2.900 3.000 9,800 +0.10(+3.45%)
Mar 01, 2018 3.000 3.000 2.900 2.900 3,614 -0.07(-2.36%)
Feb 28, 2018 3.020 3.020 2.970 2.970 4,500 -0.03(-1.00%)
Feb 27, 2018 2.990 3.000 2.990 3.000 3,925 +0.01(+0.33%)
Feb 26, 2018 3.000 3.000 2.950 2.990 3,400 -0.05(-1.64%)
Feb 22, 2018 3.040 3.040 3.040 127 +0.01(+0.33%)
Feb 21, 2018 3.030 3.030 3.030 3.030 500 -0.07(-2.26%)
Feb 16, 2018 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 15, 2018 3.100 3.210 3.100 3.100 1,700 +0.00(+0.00%)
Feb 14, 2018 3.020 3.100 3.020 3.100 7,116 +0.08(+2.65%)
Feb 12, 2018 3.020 3.020 3.020 0 -0.10(-3.21%)
Feb 07, 2018 3.120 3.120 3.120 0 -0.01(-0.32%)
Feb 06, 2018 3.000 3.130 3.000 3.130 11,311 +0.11(+3.64%)
Feb 05, 2018 3.020 3.020 3.000 3.020 31,389 -0.09(-2.89%)
Feb 01, 2018 3.110 3.110 3.110 0 +0.01(+0.32%)
Jan 31, 2018 3.080 3.145 3.080 3.100 4,600 +0.00(+0.00%)
Jan 30, 2018 3.120 3.120 3.100 3.100 5,500 +0.02(+0.65%)
Jan 29, 2018 3.160 3.180 3.080 3.080 52,803 -0.10(-3.14%)
Jan 26, 2018 3.230 3.230 3.180 3.180 15,700 +0.00(+0.00%)
Jan 25, 2018 3.250 3.260 3.180 3.180 37,450 -0.03(-0.93%)
Jan 24, 2018 3.260 3.260 3.200 3.210 22,320 -0.06(-1.83%)
Jan 23, 2018 3.340 3.350 3.280 3.270 46,710 -0.03(-0.91%)
Jan 19, 2018 3.300 3.300 3.300 0 +0.05(+1.54%)
Jan 18, 2018 3.250 3.380 3.220 3.250 14,800 +0.01(+0.31%)
Jan 17, 2018 3.200 3.250 3.110 3.240 20,785 -0.07(-2.11%)
Jan 16, 2018 3.000 3.390 3.000 3.310 45,850 +0.05(+1.53%)
Jan 12, 2018 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 11, 2018 3.090 3.260 3.070 3.260 5,011 +0.17(+5.50%)
Jan 09, 2018 3.090 3.090 3.090 0 -0.02(-0.64%)
Jan 08, 2018 3.140 3.150 3.110 3.110 1,500 +0.01(+0.32%)
Jan 05, 2018 3.060 3.110 3.060 3.100 2,400 +0.08(+2.65%)
Jan 04, 2018 2.995 3.050 2.995 3.020 12,300 +0.03(+1.00%)
Jan 03, 2018 2.990 3.000 2.980 2.990 29,659 +0.02(+0.67%)
Jan 02, 2018 3.050 3.050 2.970 2.970 43,300 +0.00(+0.00%)
Dec 29, 2017 2.970 2.970 2.970 0 -0.01(-0.34%)
Dec 28, 2017 2.980 2.980 2.980 2.980 1,000 +0.01(+0.34%)
Dec 27, 2017 3.000 3.050 2.970 2.970 11,714 +0.00(+0.00%)
Dec 22, 2017 2.950 2.985 2.950 2.970 7,044 +0.01(+0.34%)
Dec 21, 2017 2.960 2.960 2.960 2.960 862 -0.01(-0.34%)
Dec 20, 2017 2.960 3.000 2.950 2.970 6,300 +0.02(+0.68%)
Dec 19, 2017 2.920 2.990 2.850 2.950 9,297 +0.14(+4.98%)
Dec 18, 2017 2.850 2.850 2.800 2.810 20,513 +0.06(+2.18%)
Dec 15, 2017 2.890 2.910 2.750 2.750 38,984 -0.13(-4.51%)
Dec 14, 2017 2.900 2.900 2.810 2.880 660,356 -0.03(-1.03%)
Dec 13, 2017 2.900 2.920 2.900 2.910 10,900 +0.00(+0.00%)
Dec 12, 2017 2.920 2.920 2.910 2.910 11,250 -0.01(-0.34%)
Dec 11, 2017 2.940 2.940 2.910 2.920 20,728 -0.03(-1.02%)
Dec 08, 2017 2.950 2.960 2.940 2.950 17,200 +0.01(+0.34%)
Dec 07, 2017 2.930 2.950 2.930 2.940 15,200 +0.02(+0.68%)
Dec 06, 2017 2.990 2.990 2.850 2.920 22,200 -0.01(-0.34%)
Dec 05, 2017 2.960 2.960 2.930 2.930 1,917 -0.02(-0.68%)
Dec 04, 2017 3.000 3.000 2.900 2.950 41,650 -0.10(-3.28%)
Dec 01, 2017 3.080 3.100 3.050 3.050 22,100 -0.04(-1.29%)
Nov 30, 2017 3.100 3.100 3.080 3.090 500 -0.10(-3.13%)
Nov 29, 2017 3.080 3.250 3.040 3.190 7,600 +0.14(+4.59%)
Nov 28, 2017 3.040 3.090 3.030 3.050 5,600 +0.01(+0.33%)
Nov 24, 2017 3.040 3.040 3.040 0 -0.04(-1.30%)
Nov 22, 2017 3.080 3.080 3.080 0 +0.03(+0.98%)
Nov 21, 2017 3.050 3.050 3.050 3.050 1,500 +0.01(+0.33%)
Nov 20, 2017 3.000 3.050 3.000 3.040 5,100 -0.03(-0.98%)
Nov 16, 2017 3.070 3.070 3.070 0 -0.02(-0.65%)
Nov 15, 2017 3.160 3.160 3.090 3.090 3,550 -0.07(-2.22%)
Nov 14, 2017 3.260 3.260 3.160 3.160 1,600 -0.31(-8.93%)
Nov 10, 2017 3.470 3.470 3.470 0 +0.09(+2.66%)
Nov 09, 2017 3.380 3.610 3.380 3.380 15,382 +0.13(+4.00%)
Nov 07, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Nov 06, 2017 3.300 3.350 3.300 3.320 11,709 +0.03(+0.91%)
Nov 03, 2017 3.190 3.300 3.190 3.290 1,200 +0.11(+3.46%)
Nov 02, 2017 3.180 3.180 3.180 3.180 1,000 -0.04(-1.24%)
Nov 01, 2017 3.140 3.220 3.140 3.220 16,600 +0.08(+2.55%)
Oct 31, 2017 3.110 3.140 3.090 3.140 26,000 +0.00(+0.00%)
Oct 30, 2017 3.140 3.150 3.100 3.140 3,500 +0.09(+2.95%)
Oct 27, 2017 3.150 3.150 3.050 3.050 18,450 -0.05(-1.61%)
Oct 26, 2017 3.140 3.150 3.100 3.100 2,600 +0.00(+0.00%)
Oct 25, 2017 3.110 3.150 3.100 3.100 9,200 +0.00(+0.00%)
Oct 24, 2017 3.110 3.130 3.050 3.100 48,800 -0.01(-0.32%)
Oct 23, 2017 3.150 3.150 3.080 3.110 4,300 -0.02(-0.64%)
Oct 20, 2017 3.100 3.130 3.050 3.130 15,608 +0.03(+0.97%)
Oct 19, 2017 3.100 3.100 3.090 3.100 14,116 +0.00(+0.00%)
Oct 18, 2017 3.130 3.150 3.100 3.100 14,503 -0.03(-0.96%)
Oct 17, 2017 3.190 3.190 3.130 3.130 5,400 -0.06(-1.73%)
Oct 16, 2017 3.180 3.185 3.180 3.185 1,200 +0.00(+0.16%)
Oct 13, 2017 3.160 3.180 3.150 3.180 1,750 +0.00(+0.00%)
Oct 12, 2017 3.160 3.180 3.130 3.180 2,700 +0.03(+0.95%)
Oct 11, 2017 3.220 3.220 3.110 3.150 8,666 -0.11(-3.37%)
Oct 10, 2017 3.230 3.260 3.230 3.260 1,442 +0.06(+1.87%)
Oct 06, 2017 3.250 3.250 3.150 3.200 12,100 -0.08(-2.44%)
Oct 05, 2017 3.280 3.300 3.280 3.280 8,900 +0.04(+1.23%)
Oct 04, 2017 3.220 3.250 3.160 3.240 3,742 +0.06(+1.89%)
Oct 03, 2017 3.250 3.260 3.170 3.180 15,025 -0.05(-1.55%)
Oct 02, 2017 3.200 3.230 3.160 3.230 9,750 +0.08(+2.54%)
Sep 29, 2017 3.110 3.150 3.050 3.150 48,326 +0.13(+4.30%)
Sep 28, 2017 3.050 3.050 2.980 3.020 49,600 -0.02(-0.66%)
Sep 27, 2017 3.020 3.040 3.000 3.040 35,100 +0.03(+1.00%)
Sep 26, 2017 3.010 3.010 2.980 3.010 13,916 +0.01(+0.33%)
Sep 25, 2017 2.970 3.000 2.950 3.000 7,600 +0.03(+1.01%)
Sep 22, 2017 2.950 3.000 2.940 2.970 4,482 +0.02(+0.68%)
Sep 21, 2017 2.980 3.000 2.920 2.950 7,833 +0.01(+0.34%)
Sep 20, 2017 3.050 3.050 2.940 2.940 28,000 -0.06(-2.00%)
Sep 19, 2017 3.060 3.080 2.900 3.000 57,980 -0.04(-1.32%)
Sep 18, 2017 3.050 3.120 3.000 3.040 60,200 +0.14(+4.83%)
Sep 15, 2017 3.490 3.500 2.900 2.900 182,880 -0.57(-16.43%)
Sep 14, 2017 3.470 3.470 3.470 3.470 6,600 +0.03(+0.87%)
Sep 13, 2017 3.440 3.470 3.290 3.440 2,300 -0.01(-0.29%)
Sep 12, 2017 3.440 3.450 3.310 3.450 32,124 -0.05(-1.43%)
Sep 11, 2017 3.310 3.500 3.250 3.500 12,900 -0.03(-0.85%)
Sep 08, 2017 3.410 3.530 3.270 3.530 2,000 -0.02(-0.56%)
Sep 07, 2017 3.550 3.550 3.550 3.550 2,100 -0.10(-2.74%)
Sep 06, 2017 3.500 3.650 3.380 3.650 19,491 +0.06(+1.67%)
Sep 05, 2017 3.500 3.590 3.400 3.590 8,050 +0.04(+1.13%)
Sep 01, 2017 3.390 3.550 3.390 3.550 15,100 +0.19(+5.65%)
Aug 31, 2017 3.260 3.400 3.250 3.360 17,200 +0.11(+3.38%)
Aug 30, 2017 3.220 3.260 3.220 3.250 34,485 +0.02(+0.62%)
Aug 29, 2017 3.370 3.500 3.090 3.230 49,910 +0.01(+0.31%)
Aug 28, 2017 3.260 3.290 3.220 3.220 41,800 +0.07(+2.22%)
Aug 25, 2017 3.040 3.180 3.040 3.150 34,641 +0.08(+2.61%)
Aug 24, 2017 3.000 3.250 3.000 3.070 237,914 +0.02(+0.66%)
Aug 23, 2017 3.050 3.050 3.050 3.050 100 -0.03(-0.97%)
Aug 22, 2017 3.070 3.080 3.060 3.080 3,558 -0.05(-1.60%)
Aug 21, 2017 3.180 3.180 3.070 3.130 967 -0.02(-0.63%)
Aug 18, 2017 3.100 3.150 3.080 3.150 1,761 +0.05(+1.61%)
Aug 17, 2017 3.030 3.100 3.030 3.100 534 +0.08(+2.65%)
Aug 16, 2017 3.020 3.020 3.020 3.020 330 +0.00(+0.00%)
Aug 15, 2017 3.040 3.050 3.020 3.020 7,000 +0.00(+0.00%)
Aug 14, 2017 3.060 3.060 3.020 3.020 3,678 -0.03(-0.98%)
Aug 11, 2017 3.020 3.050 3.020 3.050 1,700 +0.03(+0.99%)
Aug 10, 2017 3.020 3.020 3.020 3.020 122 -0.04(-1.31%)
Aug 09, 2017 3.250 3.250 3.020 3.060 13,200 +0.03(+0.99%)
Aug 08, 2017 3.140 3.140 3.020 3.030 2,950 -0.11(-3.50%)
Aug 03, 2017 3.140 3.140 3.140 17 +0.01(+0.32%)
Aug 02, 2017 3.130 3.130 3.130 3.130 1,100 -0.14(-4.28%)
Aug 01, 2017 3.000 3.270 2.990 3.270 36,000 +0.27(+9.00%)
Jul 31, 2017 3.230 3.230 2.990 3.000 78,480 -0.26(-7.98%)
Jul 28, 2017 3.230 3.260 3.230 3.260 1,200 +0.01(+0.31%)
Jul 26, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Jul 25, 2017 3.110 3.320 3.100 3.320 1,150 +0.23(+7.44%)
Jul 24, 2017 3.010 3.150 3.000 3.090 4,700 -0.11(-3.44%)
Jul 21, 2017 3.260 3.260 3.200 3.200 10,760 -0.10(-3.03%)
Jul 19, 2017 3.300 3.300 3.300 68 -0.04(-1.20%)
Jul 17, 2017 3.340 3.340 3.340 0 +0.00(+0.00%)
Jul 14, 2017 3.370 3.370 3.340 3.340 4,800 -0.11(-3.19%)
Jul 13, 2017 3.490 3.490 3.430 3.450 2,000 +0.00(+0.00%)
Jul 12, 2017 3.490 3.570 3.360 3.450 13,731 -0.08(-2.27%)
Jul 11, 2017 3.450 3.530 3.350 3.530 12,445 +0.21(+6.33%)
Jul 10, 2017 3.340 3.340 3.320 3.320 2,300 -0.02(-0.60%)
Jul 07, 2017 3.340 3.340 3.260 3.340 1,108 -0.08(-2.34%)
Jul 06, 2017 3.420 3.420 3.420 3.420 300 +0.16(+4.91%)
Jul 04, 2017 3.260 3.260 3.260 0 +0.01(+0.31%)
Jul 03, 2017 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 28, 2017 3.250 3.250 3.250 0 +0.03(+0.93%)
Jun 27, 2017 3.200 3.230 3.200 3.220 6,200 -0.05(-1.53%)
Jun 26, 2017 3.220 3.270 3.220 3.270 10,500 +0.02(+0.62%)
Jun 23, 2017 3.250 3.290 3.200 3.250 5,100 +0.00(+0.00%)
Jun 22, 2017 3.370 3.370 3.250 3.250 29,193 -0.11(-3.27%)
Jun 21, 2017 3.350 3.480 3.340 3.360 9,158 +0.03(+0.90%)
Jun 20, 2017 3.520 3.520 3.330 3.330 3,100 -0.20(-5.67%)
Jun 19, 2017 3.600 3.650 3.500 3.530 103,350 -0.10(-2.75%)
Jun 16, 2017 3.430 3.630 3.300 3.630 513,875 +0.13(+3.71%)
Jun 15, 2017 3.430 3.500 3.410 3.500 221,029 +0.06(+1.74%)
Jun 14, 2017 3.430 3.440 3.220 3.440 63,128 -0.16(-4.44%)
Jun 13, 2017 3.410 3.600 3.350 3.600 65,151 +0.19(+5.57%)
Jun 12, 2017 3.250 3.490 3.230 3.410 65,198 +0.29(+9.29%)
Jun 09, 2017 3.120 3.170 3.120 3.120 6,692 -0.03(-0.95%)
Jun 06, 2017 3.150 3.150 3.150 0 +0.00(+0.00%)
Jun 05, 2017 3.150 3.160 3.150 3.150 1,700 +0.04(+1.29%)
Jun 02, 2017 3.160 3.160 3.110 3.110 4,050 -0.04(-1.27%)
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.