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 (%)
Aug 31, 2023 0.3800 0.3800 0.3700 0.3700 95,838 +0.00(+0.00%)
Aug 30, 2023 0.3750 0.3900 0.3650 0.3700 34,100 -0.01(-1.33%)
Aug 29, 2023 0.3750 0.3750 0.3750 0.3750 2,877 +0.00(+0.00%)
Aug 28, 2023 0.3600 0.3800 0.3600 0.3750 7,810 +0.02(+5.63%)
Aug 25, 2023 0.3700 0.3750 0.3550 0.3550 8,497 -0.04(-8.97%)
Aug 24, 2023 0.3800 0.3900 0.3800 0.3900 124,180 +0.02(+4.00%)
Aug 23, 2023 0.3750 0.3750 0.3700 0.3750 9,670 +0.03(+7.14%)
Aug 22, 2023 0.3550 0.3550 0.3500 0.3500 1,000 -0.02(-4.11%)
Aug 21, 2023 0.3550 0.3650 0.3550 0.3650 24,545 -0.01(-1.35%)
Aug 18, 2023 0.3650 0.3700 0.3550 0.3700 123,635 +0.01(+1.37%)
Aug 17, 2023 0.3700 0.3800 0.3600 0.3650 40,068 -0.01(-1.35%)
Aug 16, 2023 0.3800 0.3800 0.3700 0.3700 33,500 -0.01(-2.63%)
Aug 15, 2023 0.3950 0.3950 0.3800 0.3800 38,757 -0.02(-3.80%)
Aug 14, 2023 0.3950 0.3950 0.3900 0.3950 19,500 +0.01(+1.28%)
Aug 11, 2023 0.3900 0.3900 0.3900 0.3900 640 +0.00(+0.00%)
Aug 10, 2023 0.3900 0.3950 0.3900 0.3900 11,900 -0.01(-1.27%)
Aug 09, 2023 0.3950 0.3950 0.3900 0.3950 14,000 +0.01(+2.60%)
Aug 08, 2023 0.3850 0.3850 0.3850 0.3850 26,025 -0.01(-2.53%)
Aug 04, 2023 0.3950 0 +0.01(+2.60%)
Aug 02, 2023 0.3850 0 -0.01(-1.28%)
Aug 01, 2023 0.3750 0.4000 0.3750 0.3900 59,430 -0.01(-1.27%)
Jul 31, 2023 0.4000 0.4000 0.3900 0.3950 310,660 -0.01(-1.25%)
Jul 28, 2023 0.4000 0.4000 0.4000 0.4000 7,500 +0.01(+1.27%)
Jul 27, 2023 0.3800 0.4000 0.3800 0.3950 145,339 -0.01(-1.25%)
Jul 26, 2023 0.3900 0.4000 0.3900 0.4000 8,500 +0.02(+3.90%)
Jul 25, 2023 0.3900 0.4000 0.3850 0.3850 276,735 +0.00(+0.00%)
Jul 24, 2023 0.3900 0.3900 0.3750 0.3850 55,385 +0.01(+1.32%)
Jul 21, 2023 0.3950 0.4000 0.3800 0.3800 24,022 -0.01(-2.56%)
Jul 20, 2023 0.3850 0.4000 0.3850 0.3900 6,284 +0.00(+0.00%)
Jul 19, 2023 0.3900 0.4000 0.3900 0.3900 80,465 -0.01(-2.50%)
Jul 18, 2023 0.4000 0.4000 0.3900 0.4000 59,191 +0.00(+0.00%)
Jul 17, 2023 0.4050 0.4050 0.3950 0.4000 18,101 +0.00(+0.00%)
Jul 14, 2023 0.4050 0.4050 0.3950 0.4000 50,034 +0.01(+2.56%)
Jul 13, 2023 0.3900 0.4000 0.3750 0.3900 97,028 -0.01(-2.50%)
Jul 12, 2023 0.3950 0.4000 0.3950 0.4000 72,000 +0.01(+1.27%)
Jul 11, 2023 0.4050 0.4050 0.3900 0.3950 155,961 +0.01(+1.28%)
Jul 10, 2023 0.3850 0.4000 0.3850 0.3900 56,881 -0.01(-2.50%)
Jul 07, 2023 0.4000 0.4000 0.4000 0.4000 216,463 +0.00(+0.00%)
Jul 06, 2023 0.3900 0.4150 0.3850 0.4000 37,086 +0.00(+0.00%)
Jul 05, 2023 0.3950 0.4000 0.3950 0.4000 134,500 +0.00(+0.00%)
Jul 04, 2023 0.3850 0.4100 0.3850 0.4000 269,638 +0.01(+1.27%)
Jun 30, 2023 0.3950 0 +0.01(+1.28%)
Jun 29, 2023 0.3900 0.4000 0.3900 0.3900 78,360 -0.01(-2.50%)
Jun 28, 2023 0.3950 0.4000 0.3950 0.4000 424,500 +0.01(+1.27%)
Jun 27, 2023 0.3950 0.4000 0.3900 0.3950 98,000 -0.01(-1.25%)
Jun 26, 2023 0.3850 0.4000 0.3800 0.4000 197,074 +0.03(+6.67%)
Jun 23, 2023 0.3650 0.3750 0.3650 0.3750 3,000 +0.01(+1.35%)
Jun 22, 2023 0.3800 0.3800 0.3700 0.3700 11,190 +0.00(+0.00%)
Jun 21, 2023 0.3600 0.3750 0.3550 0.3700 70,376 +0.00(+0.00%)
Jun 20, 2023 0.3600 0.3700 0.3600 0.3700 9,055 +0.01(+1.37%)
Jun 19, 2023 0.3650 0.3650 0.3650 0.3650 980 +0.00(+0.00%)
Jun 16, 2023 0.3850 0.3850 0.3650 0.3650 237,166 -0.04(-8.75%)
Jun 15, 2023 0.3750 0.4000 0.3750 0.4000 92,204 +0.02(+3.90%)
Jun 14, 2023 0.3850 0.3850 0.3550 0.3850 111,119 +0.01(+1.32%)
Jun 13, 2023 0.3700 0.3900 0.3700 0.3800 26,973 -0.01(-2.56%)
Jun 12, 2023 0.4000 0.4000 0.3900 0.3900 154,836 -0.01(-2.50%)
Jun 09, 2023 0.3850 0.4000 0.3850 0.4000 153,198 +0.01(+1.27%)
Jun 08, 2023 0.3750 0.3950 0.3650 0.3950 103,418 +0.02(+3.95%)
Jun 07, 2023 0.3800 0.3800 0.3750 0.3800 8,099 -0.01(-2.56%)
Jun 06, 2023 0.3800 0.3900 0.3800 0.3900 13,600 +0.01(+2.63%)
Jun 05, 2023 0.3900 0.4000 0.3700 0.3800 23,177 -0.02(-3.80%)
Jun 02, 2023 0.4000 0.4000 0.3950 0.3950 109,861 -0.01(-1.25%)
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.