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

Sierra Metals Inc (TSX: SMT )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jun 30, 2022 1.040 0 -0.04(-3.70%)
Jun 29, 2022 1.030 1.080 0.9900 1.080 48,410 +0.05(+4.85%)
Jun 28, 2022 1.170 1.170 1.030 1.030 156,103 -0.04(-3.74%)
Jun 27, 2022 1.100 1.110 1.060 1.070 17,550 -0.01(-0.93%)
Jun 24, 2022 1.200 1.200 1.080 1.080 200,006 -0.08(-6.90%)
Jun 23, 2022 1.180 1.180 1.140 1.160 212,051 -0.01(-0.85%)
Jun 22, 2022 1.190 1.190 1.130 1.170 58,472 -0.01(-0.85%)
Jun 21, 2022 1.130 1.180 1.100 1.180 28,444 +0.05(+4.42%)
Jun 20, 2022 1.130 1.180 1.130 1.130 650 -0.05(-4.24%)
Jun 17, 2022 1.150 1.190 1.060 1.180 229,172 +0.07(+6.31%)
Jun 16, 2022 1.150 1.160 1.090 1.110 92,871 -0.05(-4.31%)
Jun 15, 2022 1.160 1.190 1.100 1.160 33,908 +0.05(+4.50%)
Jun 14, 2022 1.200 1.200 1.050 1.110 49,170 +0.00(+0.00%)
Jun 13, 2022 1.190 1.190 1.070 1.110 59,805 -0.06(-5.13%)
Jun 10, 2022 1.140 1.170 1.110 1.170 43,268 +0.00(+0.00%)
Jun 09, 2022 1.190 1.190 1.120 1.170 247,116 -0.03(-2.50%)
Jun 08, 2022 1.180 1.200 1.170 1.200 4,871 -0.01(-0.83%)
Jun 07, 2022 1.180 1.210 1.160 1.210 353,450 +0.00(+0.00%)
Jun 06, 2022 1.200 1.230 1.150 1.210 51,586 +0.04(+3.42%)
Jun 03, 2022 1.200 1.210 1.160 1.170 27,820 -0.01(-0.85%)
Jun 02, 2022 1.170 1.240 1.120 1.180 88,571 +0.05(+4.42%)
Jun 01, 2022 1.140 1.200 1.090 1.130 82,642 +0.00(+0.00%)
May 31, 2022 1.190 1.200 1.130 1.130 32,061 -0.08(-6.61%)
May 30, 2022 1.190 1.220 1.190 1.210 1,300 +0.04(+3.42%)
May 27, 2022 1.170 1.210 1.140 1.170 57,903 +0.01(+0.86%)
May 26, 2022 1.190 1.220 1.160 1.160 37,470 -0.03(-2.52%)
May 25, 2022 1.180 1.220 1.160 1.190 40,601 +0.01(+0.85%)
May 24, 2022 1.240 1.250 1.160 1.180 47,061 -0.01(-0.84%)
May 20, 2022 1.190 0 +0.05(+4.39%)
May 19, 2022 1.110 1.170 1.110 1.140 50,694 +0.04(+3.64%)
May 18, 2022 1.180 1.180 1.060 1.100 24,495 -0.06(-5.17%)
May 17, 2022 1.150 1.210 1.150 1.160 151,783 +0.01(+0.87%)
May 16, 2022 1.110 1.200 1.090 1.150 50,044 +0.05(+4.55%)
May 13, 2022 1.040 1.120 1.040 1.100 52,750 +0.07(+6.80%)
May 12, 2022 1.040 1.080 1.010 1.030 50,600 +0.00(+0.00%)
May 11, 2022 1.080 1.180 1.030 1.030 104,592 -0.03(-2.83%)
May 10, 2022 1.120 1.120 1.030 1.060 50,134 +0.00(+0.00%)
May 09, 2022 1.120 1.130 1.060 1.060 30,731 -0.09(-7.83%)
May 06, 2022 1.160 1.180 1.110 1.150 87,684 +0.00(+0.00%)
May 05, 2022 1.210 1.210 1.140 1.150 154,279 -0.07(-5.74%)
May 04, 2022 1.190 1.240 1.160 1.220 135,125 +0.04(+3.39%)
May 03, 2022 1.290 1.310 1.160 1.180 190,464 -0.12(-9.23%)
May 02, 2022 1.270 1.370 1.250 1.300 136,056 +0.01(+0.78%)
Apr 29, 2022 1.200 1.290 1.190 1.290 305,823 +0.09(+7.50%)
Apr 28, 2022 1.120 1.260 1.100 1.200 518,311 +0.07(+6.19%)
Apr 27, 2022 1.130 1.170 1.110 1.130 146,853 +0.01(+0.89%)
Apr 26, 2022 1.230 1.230 1.100 1.120 57,672 -0.01(-0.88%)
Apr 25, 2022 1.230 1.230 1.100 1.130 232,831 -0.11(-8.87%)
Apr 22, 2022 1.290 1.290 1.240 1.240 74,089 -0.03(-2.36%)
Apr 21, 2022 1.350 1.350 1.250 1.270 49,337 +0.00(+0.00%)
Apr 20, 2022 1.370 1.380 1.270 1.270 112,586 -0.08(-5.93%)
Apr 19, 2022 1.350 1.390 1.330 1.350 56,552 +0.00(+0.00%)
Apr 18, 2022 1.350 1.440 1.330 1.350 71,112 +0.04(+3.05%)
Apr 14, 2022 1.310 0 -0.05(-3.68%)
Apr 13, 2022 1.430 1.430 1.350 1.360 134,527 -0.02(-1.45%)
Apr 12, 2022 1.450 1.450 1.350 1.380 227,440 -0.01(-0.72%)
Apr 11, 2022 1.420 1.490 1.370 1.390 81,311 -0.02(-1.42%)
Apr 08, 2022 1.470 1.490 1.410 1.410 164,818 -0.04(-2.76%)
Apr 07, 2022 1.530 1.530 1.440 1.450 46,445 -0.04(-2.68%)
Apr 06, 2022 1.500 1.500 1.420 1.490 42,423 +0.03(+2.05%)
Apr 05, 2022 1.550 1.560 1.450 1.460 55,968 -0.07(-4.58%)
Apr 04, 2022 1.530 1.570 1.520 1.530 23,409 +0.01(+0.66%)
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.