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: 3:35 PM EDT, Jun 12, 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, 2021 3.750 3.750 3.750 0 +0.01(+0.27%)
Jun 29, 2021 3.690 3.740 3.660 3.740 37,439 +0.01(+0.27%)
Jun 28, 2021 3.870 3.870 3.580 3.730 122,160 -0.11(-2.86%)
Jun 25, 2021 4.000 4.000 3.840 3.840 30,716 -0.10(-2.54%)
Jun 24, 2021 3.950 3.980 3.900 3.940 33,600 +0.02(+0.51%)
Jun 23, 2021 3.930 3.970 3.910 3.920 29,121 +0.02(+0.51%)
Jun 22, 2021 3.890 3.950 3.850 3.900 52,069 +0.02(+0.52%)
Jun 21, 2021 3.820 3.950 3.800 3.880 62,492 +0.00(+0.00%)
Jun 18, 2021 3.830 3.920 3.810 3.880 213,140 +0.05(+1.31%)
Jun 17, 2021 3.990 4.060 3.810 3.830 116,182 -0.26(-6.36%)
Jun 16, 2021 4.040 4.120 3.960 4.090 117,971 +0.10(+2.51%)
Jun 15, 2021 4.070 4.070 3.950 3.990 54,349 -0.04(-0.99%)
Jun 14, 2021 4.040 4.100 4.000 4.030 70,266 -0.03(-0.74%)
Jun 11, 2021 3.940 4.060 3.940 4.060 58,888 +0.13(+3.31%)
Jun 10, 2021 3.970 4.030 3.930 3.930 39,731 +0.00(+0.00%)
Jun 09, 2021 4.060 4.060 3.930 3.930 124,266 -0.11(-2.72%)
Jun 08, 2021 4.140 4.150 3.980 4.040 82,208 -0.12(-2.88%)
Jun 07, 2021 4.320 4.380 4.110 4.160 88,931 -0.18(-4.15%)
Jun 04, 2021 4.190 4.340 4.120 4.340 100,350 +0.29(+7.16%)
Jun 03, 2021 4.010 4.120 3.930 4.050 78,835 +0.02(+0.50%)
Jun 02, 2021 4.220 4.250 4.030 4.030 219,080 -0.19(-4.50%)
Jun 01, 2021 4.400 4.560 4.220 4.220 109,702 -0.03(-0.71%)
May 31, 2021 4.400 4.420 4.250 4.250 22,065 -0.10(-2.30%)
May 28, 2021 4.380 4.570 4.300 4.350 190,040 +0.04(+0.93%)
May 27, 2021 4.250 4.320 4.190 4.310 61,691 +0.07(+1.65%)
May 26, 2021 4.160 4.310 4.160 4.240 50,271 +0.17(+4.18%)
May 25, 2021 4.280 4.280 4.060 4.070 86,400 -0.04(-0.97%)
May 21, 2021 4.110 4.110 4.110 0 -0.02(-0.48%)
May 20, 2021 4.210 4.260 4.130 4.130 39,774 -0.05(-1.20%)
May 19, 2021 4.300 4.300 4.090 4.180 90,410 -0.18(-4.13%)
May 18, 2021 4.370 4.490 4.320 4.360 109,452 +0.03(+0.69%)
May 17, 2021 4.100 4.390 4.100 4.330 96,343 +0.23(+5.61%)
May 14, 2021 3.950 4.170 3.930 4.100 64,887 +0.17(+4.33%)
May 13, 2021 3.940 4.030 3.910 3.930 78,760 -0.01(-0.25%)
May 12, 2021 4.090 4.130 3.910 3.940 77,834 -0.14(-3.43%)
May 11, 2021 4.250 4.260 4.030 4.080 104,804 -0.07(-1.69%)
May 10, 2021 4.480 4.520 4.120 4.150 132,710 -0.31(-6.95%)
May 07, 2021 4.710 4.710 4.430 4.460 111,323 -0.22(-4.70%)
May 06, 2021 4.510 4.740 4.360 4.680 95,153 +0.19(+4.23%)
May 05, 2021 4.310 4.500 4.280 4.490 69,511 +0.20(+4.66%)
May 04, 2021 4.290 4.290 4.050 4.290 259,836 +0.05(+1.18%)
May 03, 2021 4.300 4.410 4.200 4.240 204,617 -0.09(-2.08%)
Apr 30, 2021 4.480 4.830 4.280 4.330 395,138 -0.16(-3.56%)
Apr 29, 2021 4.570 4.610 4.420 4.490 148,036 +0.00(+0.00%)
Apr 28, 2021 4.390 4.550 4.340 4.490 86,809 +0.09(+2.05%)
Apr 27, 2021 4.260 4.430 4.260 4.400 102,989 +0.16(+3.77%)
Apr 26, 2021 4.230 4.410 4.220 4.240 159,220 +0.05(+1.19%)
Apr 23, 2021 4.270 4.350 4.100 4.190 94,978 -0.09(-2.10%)
Apr 22, 2021 4.080 4.320 4.020 4.280 126,640 +0.24(+5.94%)
Apr 21, 2021 4.000 4.150 3.950 4.040 149,690 +0.47(+13.17%)
Apr 20, 2021 3.620 3.630 3.500 3.570 59,779 -0.08(-2.19%)
Apr 19, 2021 3.760 3.760 3.560 3.650 101,590 -0.06(-1.62%)
Apr 16, 2021 3.700 3.740 3.610 3.710 47,563 -0.01(-0.27%)
Apr 15, 2021 3.820 3.820 3.660 3.720 101,710 +0.02(+0.54%)
Apr 14, 2021 3.670 3.760 3.670 3.700 45,125 +0.14(+3.93%)
Apr 13, 2021 3.810 3.900 3.550 3.560 73,752 -0.20(-5.32%)
Apr 12, 2021 3.920 3.920 3.750 3.760 106,966 -0.11(-2.84%)
Apr 09, 2021 3.990 3.990 3.800 3.870 78,479 -0.07(-1.78%)
Apr 08, 2021 4.030 4.030 3.890 3.940 67,980 +0.02(+0.51%)
Apr 07, 2021 4.040 4.050 3.880 3.920 120,196 -0.13(-3.21%)
Apr 06, 2021 4.010 4.140 4.010 4.050 110,563 +0.00(+0.00%)
Apr 05, 2021 3.980 4.080 3.960 4.050 64,442 +0.10(+2.53%)
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.