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

Sierra Metals Inc (TSX: SMT )

0.8800 +0.0300 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Dec 29, 2023 0.7500 0 +0.00(+0.00%)
Dec 28, 2023 0.7200 0.7500 0.7200 0.7500 37,690 +0.02(+2.74%)
Dec 27, 2023 0.7400 0.7400 0.7000 0.7300 195,128 -0.03(-3.95%)
Dec 22, 2023 0.7600 0 +0.02(+2.70%)
Dec 21, 2023 0.7300 0.7900 0.7200 0.7400 333,989 -0.02(-2.63%)
Dec 20, 2023 0.7100 0.7800 0.6900 0.7600 324,407 +0.04(+5.56%)
Dec 19, 2023 0.7200 0.7300 0.7000 0.7200 211,875 -0.01(-1.37%)
Dec 18, 2023 0.7200 0.7400 0.7100 0.7300 143,290 +0.01(+1.39%)
Dec 15, 2023 0.7200 0.7700 0.7100 0.7200 580,554 -0.02(-2.70%)
Dec 14, 2023 0.6900 0.7500 0.6900 0.7400 214,830 +0.01(+1.37%)
Dec 13, 2023 0.7400 0.7400 0.6900 0.7300 79,728 -0.01(-1.35%)
Dec 12, 2023 0.7400 0.7400 0.7100 0.7400 93,393 +0.00(+0.00%)
Dec 11, 2023 0.6700 0.7500 0.6700 0.7400 278,184 +0.05(+7.25%)
Dec 08, 2023 0.7200 0.7300 0.6600 0.6900 124,396 -0.01(-1.43%)
Dec 07, 2023 0.7200 0.7200 0.6500 0.7000 70,605 -0.03(-4.11%)
Dec 06, 2023 0.7500 0.7700 0.7200 0.7300 51,856 -0.03(-3.95%)
Dec 05, 2023 0.7800 0.7800 0.7500 0.7600 39,300 +0.00(+0.00%)
Dec 04, 2023 0.7800 0.8000 0.7600 0.7600 32,815 -0.03(-3.80%)
Dec 01, 2023 0.7800 0.8000 0.7600 0.7900 145,550 +0.00(+0.00%)
Nov 30, 2023 0.8000 0.8200 0.7600 0.7900 38,339 +0.01(+1.28%)
Nov 29, 2023 0.7500 0.8200 0.7500 0.7800 52,840 -0.02(-2.50%)
Nov 28, 2023 0.8100 0.8100 0.7200 0.8000 234,859 +0.05(+6.67%)
Nov 27, 2023 0.7900 0.8500 0.7500 0.7500 586,444 +0.00(+0.00%)
Nov 24, 2023 0.6700 0.8000 0.6600 0.7500 447,679 +0.10(+15.38%)
Nov 23, 2023 0.6100 0.6600 0.6100 0.6500 73,861 +0.01(+1.56%)
Nov 22, 2023 0.5800 0.6400 0.5700 0.6400 97,121 +0.07(+12.28%)
Nov 21, 2023 0.5200 0.5700 0.5100 0.5700 100,930 +0.03(+5.56%)
Nov 20, 2023 0.5400 0.5700 0.5200 0.5400 82,175 +0.00(+0.00%)
Nov 17, 2023 0.4900 0.5700 0.4850 0.5400 67,732 +0.02(+3.85%)
Nov 16, 2023 0.4700 0.5200 0.4600 0.5200 130,829 +0.05(+10.64%)
Nov 15, 2023 0.4900 0.5000 0.4600 0.4700 112,366 -0.04(-7.84%)
Nov 14, 2023 0.6100 0.6100 0.4800 0.5100 118,913 -0.07(-12.07%)
Nov 13, 2023 0.6000 0.6200 0.5600 0.5800 198,072 -0.08(-12.12%)
Nov 10, 2023 0.6300 0.6600 0.6300 0.6600 172,637 +0.02(+3.13%)
Nov 09, 2023 0.6000 0.6500 0.6000 0.6400 99,996 -0.01(-1.54%)
Nov 08, 2023 0.5800 0.6900 0.5800 0.6500 242,537 +0.05(+8.33%)
Nov 07, 2023 0.5300 0.6000 0.4850 0.6000 431,753 +0.07(+13.21%)
Nov 06, 2023 0.4400 0.5400 0.4400 0.5300 219,325 +0.09(+20.45%)
Nov 03, 2023 0.4000 0.4400 0.4000 0.4400 127,560 +0.04(+10.00%)
Nov 02, 2023 0.3900 0.4000 0.3900 0.4000 33,600 +0.00(+0.00%)
Nov 01, 2023 0.4000 0.4000 0.4000 0.4000 101,000 +0.01(+1.27%)
Oct 31, 2023 0.4000 0.4000 0.3900 0.3950 54,670 -0.01(-1.25%)
Oct 30, 2023 0.4000 0.4000 0.4000 0.4000 114,000 +0.00(+0.00%)
Oct 27, 2023 0.4050 0.4050 0.3950 0.4000 771,072 +0.00(+0.00%)
Oct 26, 2023 0.3950 0.4000 0.3950 0.4000 831,800 +0.01(+1.27%)
Oct 25, 2023 0.3700 0.3950 0.3650 0.3950 38,210 +0.03(+6.76%)
Oct 23, 2023 0.3700 0 +0.02(+4.23%)
Oct 20, 2023 0.3600 0.3850 0.3450 0.3550 15,000 -0.01(-1.39%)
Oct 19, 2023 0.3500 0.3650 0.3400 0.3600 116,000 +0.00(+0.00%)
Oct 18, 2023 0.3500 0.3800 0.3500 0.3600 49,040 +0.01(+1.41%)
Oct 17, 2023 0.3600 0.3600 0.3550 0.3550 13,000 -0.03(-7.79%)
Oct 16, 2023 0.3450 0.3850 0.3450 0.3850 10,367 +0.01(+1.32%)
Oct 13, 2023 0.3800 0.3800 0.3800 0.3800 540 +0.00(+0.00%)
Oct 12, 2023 0.3700 0.3850 0.3700 0.3800 5,062 -0.01(-1.30%)
Oct 11, 2023 0.3800 0.3850 0.3750 0.3850 2,600 +0.01(+1.32%)
Oct 10, 2023 0.3850 0.3900 0.3800 0.3800 10,005 +0.03(+8.57%)
Oct 06, 2023 0.3500 0 -0.02(-5.41%)
Oct 05, 2023 0.3700 0.3700 0.3700 0.3700 2,053 -0.02(-3.90%)
Oct 04, 2023 0.3850 0.3850 0.3850 0.3850 2,000 +0.02(+4.05%)
Oct 03, 2023 0.3800 0.3800 0.3700 0.3700 3,000 -0.01(-2.63%)
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.