Skip to main content
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 (%)
Jul 29, 2022 0.7600 0 -0.03(-3.80%)
Jul 28, 2022 0.8100 0.8100 0.7900 0.7900 27,200 +0.00(+0.00%)
Jul 27, 2022 0.8000 0.8100 0.7800 0.7900 37,955 +0.00(+0.00%)
Jul 26, 2022 0.8500 0.8500 0.7800 0.7900 44,583 -0.07(-8.14%)
Jul 25, 2022 0.8500 0.8600 0.8300 0.8600 7,874 +0.01(+1.18%)
Jul 22, 2022 0.8400 0.8600 0.8300 0.8500 84,874 +0.01(+1.19%)
Jul 21, 2022 0.8600 0.8600 0.8300 0.8400 39,189 -0.01(-1.18%)
Jul 20, 2022 0.8600 0.8600 0.8200 0.8500 66,520 +0.00(+0.00%)
Jul 19, 2022 0.8600 0.8800 0.8500 0.8500 112,041 +0.00(+0.00%)
Jul 18, 2022 0.8600 0.8900 0.8400 0.8500 167,240 +0.02(+2.41%)
Jul 15, 2022 0.8800 0.8800 0.8300 0.8300 58,273 -0.02(-2.35%)
Jul 14, 2022 0.9200 0.9200 0.8500 0.8500 19,134 -0.05(-5.56%)
Jul 13, 2022 0.9300 0.9800 0.9000 0.9000 92,451 -0.05(-5.26%)
Jul 12, 2022 1.010 1.010 0.9500 0.9500 30,060 -0.05(-5.00%)
Jul 11, 2022 1.030 1.030 1.000 1.000 54,130 -0.02(-1.96%)
Jul 08, 2022 1.020 1.030 0.9900 1.020 38,453 -0.02(-1.92%)
Jul 07, 2022 1.040 1.040 1.030 1.040 221,720 +0.02(+1.96%)
Jul 06, 2022 1.020 1.040 1.010 1.020 132,905 -0.02(-1.92%)
Jul 05, 2022 1.010 1.070 1.010 1.040 136,200 -0.01(-0.95%)
Jul 04, 2022 1.010 1.050 1.010 1.050 16,675 +0.01(+0.96%)
Jun 30, 2022 1.040 0 -0.04(-3.70%)
Jun 29, 2022 1.030 1.080 0.9900 1.080 48,410 +0.05(+4.85%)
Jun 28, 2022 1.170 1.170 1.030 1.030 156,103 -0.04(-3.74%)
Jun 27, 2022 1.100 1.110 1.060 1.070 17,550 -0.01(-0.93%)
Jun 24, 2022 1.200 1.200 1.080 1.080 200,006 -0.08(-6.90%)
Jun 23, 2022 1.180 1.180 1.140 1.160 212,051 -0.01(-0.85%)
Jun 22, 2022 1.190 1.190 1.130 1.170 58,472 -0.01(-0.85%)
Jun 21, 2022 1.130 1.180 1.100 1.180 28,444 +0.05(+4.42%)
Jun 20, 2022 1.130 1.180 1.130 1.130 650 -0.05(-4.24%)
Jun 17, 2022 1.150 1.190 1.060 1.180 229,172 +0.07(+6.31%)
Jun 16, 2022 1.150 1.160 1.090 1.110 92,871 -0.05(-4.31%)
Jun 15, 2022 1.160 1.190 1.100 1.160 33,908 +0.05(+4.50%)
Jun 14, 2022 1.200 1.200 1.050 1.110 49,170 +0.00(+0.00%)
Jun 13, 2022 1.190 1.190 1.070 1.110 59,805 -0.06(-5.13%)
Jun 10, 2022 1.140 1.170 1.110 1.170 43,268 +0.00(+0.00%)
Jun 09, 2022 1.190 1.190 1.120 1.170 247,116 -0.03(-2.50%)
Jun 08, 2022 1.180 1.200 1.170 1.200 4,871 -0.01(-0.83%)
Jun 07, 2022 1.180 1.210 1.160 1.210 353,450 +0.00(+0.00%)
Jun 06, 2022 1.200 1.230 1.150 1.210 51,586 +0.04(+3.42%)
Jun 03, 2022 1.200 1.210 1.160 1.170 27,820 -0.01(-0.85%)
Jun 02, 2022 1.170 1.240 1.120 1.180 88,571 +0.05(+4.42%)
Jun 01, 2022 1.140 1.200 1.090 1.130 82,642 +0.00(+0.00%)
May 31, 2022 1.190 1.200 1.130 1.130 32,061 -0.08(-6.61%)
May 30, 2022 1.190 1.220 1.190 1.210 1,300 +0.04(+3.42%)
May 27, 2022 1.170 1.210 1.140 1.170 57,903 +0.01(+0.86%)
May 26, 2022 1.190 1.220 1.160 1.160 37,470 -0.03(-2.52%)
May 25, 2022 1.180 1.220 1.160 1.190 40,601 +0.01(+0.85%)
May 24, 2022 1.240 1.250 1.160 1.180 47,061 -0.01(-0.84%)
May 20, 2022 1.190 0 +0.05(+4.39%)
May 19, 2022 1.110 1.170 1.110 1.140 50,694 +0.04(+3.64%)
May 18, 2022 1.180 1.180 1.060 1.100 24,495 -0.06(-5.17%)
May 17, 2022 1.150 1.210 1.150 1.160 151,783 +0.01(+0.87%)
May 16, 2022 1.110 1.200 1.090 1.150 50,044 +0.05(+4.55%)
May 13, 2022 1.040 1.120 1.040 1.100 52,750 +0.07(+6.80%)
May 12, 2022 1.040 1.080 1.010 1.030 50,600 +0.00(+0.00%)
May 11, 2022 1.080 1.180 1.030 1.030 104,592 -0.03(-2.83%)
May 10, 2022 1.120 1.120 1.030 1.060 50,134 +0.00(+0.00%)
May 09, 2022 1.120 1.130 1.060 1.060 30,731 -0.09(-7.83%)
May 06, 2022 1.160 1.180 1.110 1.150 87,684 +0.00(+0.00%)
May 05, 2022 1.210 1.210 1.140 1.150 154,279 -0.07(-5.74%)
May 04, 2022 1.190 1.240 1.160 1.220 135,125 +0.04(+3.39%)
May 03, 2022 1.290 1.310 1.160 1.180 190,464 -0.12(-9.23%)
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.