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

Sierra Metals Inc (TSX: SMT )

0.9300 -0.0100 (-1.06%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
May 22, 2024 0.9200 0.9500 0.9200 0.9300 80,971 -0.01(-1.06%)
May 21, 2024 0.9300 1.000 0.9300 0.9400 261,719 +0.01(+1.08%)
May 17, 2024 0.9300 0 +0.06(+6.90%)
May 16, 2024 0.9600 0.9600 0.8700 0.8700 364,132 -0.08(-8.42%)
May 15, 2024 0.9100 1.010 0.9100 0.9500 302,874 +0.02(+2.15%)
May 14, 2024 0.8300 0.9300 0.8300 0.9300 412,704 +0.10(+12.05%)
May 13, 2024 0.8200 0.8400 0.8100 0.8300 312,525 +0.04(+5.06%)
May 10, 2024 0.7800 0.8200 0.7800 0.7900 64,760 -0.01(-1.25%)
May 09, 2024 0.8000 0.8200 0.7900 0.8000 46,561 +0.00(+0.00%)
May 08, 2024 0.8300 0.8400 0.8000 0.8000 188,416 -0.03(-3.61%)
May 07, 2024 0.8500 0.8600 0.8200 0.8300 73,604 -0.03(-3.49%)
May 06, 2024 0.8700 0.8700 0.8500 0.8600 125,731 +0.00(+0.00%)
May 03, 2024 0.8500 0.8700 0.8300 0.8600 166,436 +0.02(+2.38%)
May 02, 2024 0.8300 0.8500 0.8300 0.8400 74,630 +0.02(+2.44%)
May 01, 2024 0.8400 0.8400 0.8200 0.8200 51,285 +0.00(+0.00%)
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%)
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.