Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.3100 0.3100 0.2750 0.2800 153,440 -0.02(-6.67%)
Oct 28, 2022 0.2500 0.4600 0.2500 0.3000 1,208,607 +0.07(+30.43%)
Oct 27, 2022 0.2500 0.2500 0.2150 0.2300 361,258 -0.02(-8.00%)
Oct 26, 2022 0.2700 0.3000 0.2400 0.2500 404,185 -0.06(-19.35%)
Oct 25, 2022 0.2750 0.3300 0.2750 0.3100 193,885 +0.03(+10.71%)
Oct 24, 2022 0.3000 0.3100 0.2650 0.2800 119,264 -0.01(-3.45%)
Oct 21, 2022 0.2950 0.3000 0.2750 0.2900 209,094 +0.00(+0.00%)
Oct 20, 2022 0.3250 0.3400 0.2800 0.2900 308,853 -0.05(-13.43%)
Oct 19, 2022 0.4250 0.4250 0.3300 0.3350 184,876 -0.06(-15.19%)
Oct 18, 2022 0.4300 0.4650 0.3600 0.3950 487,727 -0.29(-42.75%)
Oct 17, 2022 0.7000 0.7000 0.6700 0.6900 83,955 -0.03(-4.17%)
Oct 14, 2022 0.7300 0.7400 0.7200 0.7200 12,036 -0.01(-1.37%)
Oct 13, 2022 0.7900 0.7900 0.7200 0.7300 9,101 -0.02(-2.67%)
Oct 12, 2022 0.7500 0.7800 0.7500 0.7500 8,637 -0.01(-1.32%)
Oct 11, 2022 0.7700 0.7700 0.7600 0.7600 1,257 +0.02(+2.70%)
Oct 07, 2022 0.7400 0 -0.04(-5.13%)
Oct 06, 2022 0.7800 0.7900 0.7300 0.7800 22,862 +0.02(+2.63%)
Oct 05, 2022 0.7500 0.7600 0.7500 0.7600 1,594 -0.03(-3.80%)
Oct 04, 2022 0.7000 0.8100 0.7000 0.7900 144,138 +0.07(+9.72%)
Oct 03, 2022 0.6900 0.7400 0.6900 0.7200 68,994 +0.02(+2.86%)
Sep 30, 2022 0.6900 0.7000 0.6900 0.7000 7,001 +0.03(+4.48%)
Sep 29, 2022 0.7200 0.7200 0.6700 0.6700 12,766 -0.05(-6.94%)
Sep 28, 2022 0.6500 0.7200 0.6500 0.7200 49,285 +0.08(+12.50%)
Sep 27, 2022 0.6400 0.6600 0.6300 0.6400 80,016 -0.01(-1.54%)
Sep 26, 2022 0.6400 0.6500 0.6000 0.6500 50,075 +0.03(+4.84%)
Sep 23, 2022 0.6400 0.6400 0.5800 0.6200 68,839 -0.02(-3.13%)
Sep 22, 2022 0.6800 0.6800 0.6300 0.6400 39,930 -0.05(-7.25%)
Sep 21, 2022 0.7000 0.7100 0.6700 0.6900 53,092 -0.03(-4.17%)
Sep 20, 2022 0.7700 0.7700 0.7200 0.7200 4,955 -0.01(-1.37%)
Sep 19, 2022 0.7400 0.7400 0.7100 0.7300 15,511 +0.00(+0.00%)
Sep 16, 2022 0.7700 0.8000 0.7200 0.7300 362,909 -0.08(-9.88%)
Sep 15, 2022 0.7800 0.8400 0.7800 0.8100 90,453 +0.02(+2.53%)
Sep 14, 2022 0.7100 0.7900 0.6800 0.7900 125,634 +0.08(+11.27%)
Sep 13, 2022 0.6500 0.7100 0.6400 0.7100 67,765 +0.06(+9.23%)
Sep 12, 2022 0.6300 0.6600 0.5200 0.6500 534,585 +0.03(+4.84%)
Sep 09, 2022 0.6100 0.6300 0.6100 0.6200 181,664 +0.04(+6.90%)
Sep 08, 2022 0.6000 0.6000 0.5700 0.5800 44,232 +0.01(+1.75%)
Sep 07, 2022 0.6000 0.6000 0.5700 0.5700 82,179 -0.05(-8.06%)
Sep 06, 2022 0.5900 0.6200 0.5900 0.6200 62,825 +0.03(+5.08%)
Sep 02, 2022 0.5900 0 +0.03(+5.36%)
Sep 01, 2022 0.5900 0.6000 0.5600 0.5600 68,103 -0.03(-5.08%)
Aug 31, 2022 0.6100 0.6100 0.5900 0.5900 28,000 -0.01(-1.67%)
Aug 30, 2022 0.6200 0.6200 0.6000 0.6000 21,300 -0.04(-6.25%)
Aug 29, 2022 0.6400 0.6400 0.6300 0.6400 336,963 +0.00(+0.00%)
Aug 26, 2022 0.6600 0.6600 0.6200 0.6400 154,750 +0.00(+0.00%)
Aug 25, 2022 0.6500 0.6500 0.6400 0.6400 264,924 +0.01(+1.59%)
Aug 24, 2022 0.6400 0.6500 0.6300 0.6300 149,703 +0.01(+1.61%)
Aug 23, 2022 0.6500 0.6800 0.6200 0.6200 179,036 -0.03(-4.62%)
Aug 22, 2022 0.6500 0.6600 0.6400 0.6500 34,449 -0.01(-1.52%)
Aug 19, 2022 0.6800 0.6800 0.6600 0.6600 130,310 +0.00(+0.00%)
Aug 18, 2022 0.6800 0.6800 0.6600 0.6600 171,776 +0.01(+1.54%)
Aug 17, 2022 0.7000 0.7000 0.6300 0.6500 356,007 +0.00(+0.00%)
Aug 16, 2022 0.6600 0.6800 0.6500 0.6500 211,585 -0.02(-2.99%)
Aug 15, 2022 0.6800 0.7100 0.6500 0.6700 330,519 -0.05(-6.94%)
Aug 12, 2022 0.7500 0.7500 0.7100 0.7200 276,387 -0.03(-4.00%)
Aug 11, 2022 0.7400 0.7700 0.7300 0.7500 270,678 +0.01(+1.35%)
Aug 10, 2022 0.7300 0.7500 0.7300 0.7400 42,501 +0.02(+2.78%)
Aug 09, 2022 0.7600 0.7600 0.7200 0.7200 115,921 -0.03(-4.00%)
Aug 08, 2022 0.7900 0.7900 0.7500 0.7500 386,253 -0.02(-2.60%)
Aug 05, 2022 0.8100 0.8100 0.7500 0.7700 132,356 -0.02(-2.53%)
Aug 04, 2022 0.8000 0.8000 0.7900 0.7900 29,158 -0.02(-2.47%)
Aug 03, 2022 0.7800 0.8100 0.7800 0.8100 133,504 +0.03(+3.85%)
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.