Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.