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

Sierra Metals Inc (TSX: SMT )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.8400 0.8500 0.8200 0.8200 40,790 -0.03(-3.53%)
Apr 29, 2024 0.8200 0.8500 0.8100 0.8500 98,590 +0.03(+3.66%)
Apr 26, 2024 0.8100 0.8400 0.8000 0.8200 138,225 +0.02(+2.50%)
Apr 25, 2024 0.8100 0.8100 0.7900 0.8000 31,025 +0.00(+0.00%)
Apr 24, 2024 0.7900 0.8100 0.7900 0.8000 471,932 -0.01(-1.23%)
Apr 23, 2024 0.8100 0.8200 0.8000 0.8100 124,168 +0.00(+0.00%)
Apr 22, 2024 0.8200 0.8200 0.8100 0.8100 43,111 -0.01(-1.22%)
Apr 19, 2024 0.8300 0.8500 0.8100 0.8200 102,540 +0.00(+0.00%)
Apr 18, 2024 0.8200 0.8500 0.8200 0.8200 77,500 +0.01(+1.23%)
Apr 17, 2024 0.8200 0.8300 0.8100 0.8100 25,300 -0.01(-1.22%)
Apr 16, 2024 0.8200 0.8300 0.8000 0.8200 78,470 +0.01(+1.23%)
Apr 15, 2024 0.8600 0.8600 0.8100 0.8100 232,570 -0.03(-3.57%)
Apr 12, 2024 0.8100 0.8600 0.8100 0.8400 294,084 +0.03(+3.70%)
Apr 11, 2024 0.8400 0.8400 0.7900 0.8100 42,893 -0.01(-1.22%)
Apr 10, 2024 0.8200 0.8400 0.8000 0.8200 91,388 -0.01(-1.20%)
Apr 09, 2024 0.8500 0.8600 0.8200 0.8300 130,614 +0.00(+0.00%)
Apr 08, 2024 0.8200 0.8700 0.8200 0.8300 133,644 +0.01(+1.22%)
Apr 05, 2024 0.7800 0.8400 0.7800 0.8200 102,009 +0.03(+3.80%)
Apr 04, 2024 0.7700 0.8000 0.7600 0.7900 63,018 +0.01(+1.28%)
Apr 03, 2024 0.7800 0.7900 0.7600 0.7800 32,100 +0.00(+0.00%)
Apr 02, 2024 0.8000 0.8000 0.7600 0.7800 170,060 +0.00(+0.00%)
Apr 01, 2024 0.8000 0.8100 0.7800 0.7800 82,088 +0.01(+1.30%)
Mar 28, 2024 0.7700 0 -0.01(-1.28%)
Mar 27, 2024 0.8400 0.8400 0.7700 0.7800 48,968 -0.07(-8.24%)
Mar 26, 2024 0.7300 0.8500 0.7100 0.8500 288,435 +0.12(+16.44%)
Mar 25, 2024 0.7200 0.7300 0.7100 0.7300 81,177 +0.01(+1.39%)
Mar 22, 2024 0.7400 0.7400 0.7200 0.7200 57,849 +0.00(+0.00%)
Mar 21, 2024 0.7700 0.7700 0.7100 0.7200 115,315 -0.03(-4.00%)
Mar 20, 2024 0.7700 0.7700 0.7400 0.7500 36,628 -0.02(-2.60%)
Mar 19, 2024 0.7900 0.8000 0.7500 0.7700 50,662 -0.02(-2.53%)
Mar 18, 2024 0.8400 0.8400 0.7900 0.7900 97,848 -0.01(-1.25%)
Mar 15, 2024 0.8100 0.8400 0.8000 0.8000 80,827 +0.01(+1.27%)
Mar 14, 2024 0.8800 0.8800 0.7900 0.7900 74,001 -0.08(-9.20%)
Mar 13, 2024 0.8000 0.8700 0.8000 0.8700 108,812 +0.06(+7.41%)
Mar 12, 2024 0.7300 0.8200 0.7300 0.8100 173,597 +0.08(+10.96%)
Mar 11, 2024 0.7200 0.7500 0.7200 0.7300 85,670 +0.00(+0.00%)
Mar 08, 2024 0.7300 0.7500 0.7300 0.7300 63,738 +0.00(+0.00%)
Mar 07, 2024 0.7600 0.7600 0.7300 0.7300 231,331 -0.02(-2.67%)
Mar 06, 2024 0.7500 0.7500 0.7500 0.7500 81,158 +0.01(+1.35%)
Mar 05, 2024 0.7800 0.7800 0.7400 0.7400 89,340 -0.04(-5.13%)
Mar 04, 2024 0.8200 0.8200 0.7800 0.7800 94,203 -0.03(-3.70%)
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.