Skip to main content

Sierra Metals Inc (TSX: SMT )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.590 1.660 1.550 1.630 45,476 +0.05(+3.16%)
Jan 28, 2022 1.550 1.690 1.530 1.580 76,101 +0.06(+3.95%)
Jan 27, 2022 1.460 1.730 1.440 1.520 181,143 +0.07(+4.83%)
Jan 26, 2022 1.440 1.490 1.420 1.450 69,366 -0.01(-0.68%)
Jan 25, 2022 1.490 1.510 1.440 1.460 150,562 -0.07(-4.58%)
Jan 24, 2022 1.520 1.550 1.450 1.530 68,452 +0.01(+0.66%)
Jan 21, 2022 1.620 1.620 1.520 1.520 59,025 -0.06(-3.80%)
Jan 20, 2022 1.640 1.640 1.580 1.580 49,648 -0.05(-3.07%)
Jan 19, 2022 1.600 1.650 1.600 1.630 61,189 +0.02(+1.24%)
Jan 18, 2022 1.630 1.650 1.600 1.610 58,330 -0.04(-2.42%)
Jan 17, 2022 1.600 1.670 1.600 1.650 15,644 +0.03(+1.85%)
Jan 14, 2022 1.620 1.620 1.580 1.620 82,130 +0.01(+0.62%)
Jan 13, 2022 1.620 1.670 1.610 1.610 25,691 -0.03(-1.83%)
Jan 12, 2022 1.650 1.690 1.600 1.640 128,798 -0.01(-0.61%)
Jan 11, 2022 1.650 1.660 1.630 1.650 80,024 +0.01(+0.61%)
Jan 10, 2022 1.640 1.660 1.610 1.640 23,856 +0.01(+0.61%)
Jan 07, 2022 1.700 1.700 1.620 1.630 58,967 +0.02(+1.24%)
Jan 06, 2022 1.710 1.710 1.610 1.610 76,218 -0.09(-5.29%)
Jan 05, 2022 1.740 1.820 1.690 1.700 151,714 +0.01(+0.59%)
Jan 04, 2022 1.670 1.790 1.670 1.690 152,083 -0.04(-2.31%)
Dec 31, 2021 1.730 1.730 1.730 0 -0.01(-0.57%)
Dec 30, 2021 1.650 1.790 1.650 1.740 113,428 +0.10(+6.10%)
Dec 29, 2021 1.620 1.650 1.600 1.640 78,382 +0.03(+1.86%)
Dec 24, 2021 1.610 1.610 1.610 0 -0.03(-1.83%)
Dec 23, 2021 1.690 1.690 1.610 1.640 277,234 -0.06(-3.53%)
Dec 22, 2021 1.640 1.710 1.630 1.700 113,557 +0.07(+4.29%)
Dec 21, 2021 1.670 1.750 1.610 1.630 79,080 -0.03(-1.81%)
Dec 20, 2021 1.640 1.670 1.590 1.660 60,366 -0.02(-1.19%)
Dec 17, 2021 1.690 1.700 1.650 1.680 157,422 -0.01(-0.59%)
Dec 16, 2021 1.700 1.740 1.680 1.690 98,338 +0.01(+0.60%)
Dec 15, 2021 1.580 1.700 1.560 1.680 150,961 +0.06(+3.70%)
Dec 14, 2021 1.680 1.680 1.610 1.620 56,954 -0.05(-2.99%)
Dec 13, 2021 1.670 1.710 1.580 1.670 230,918 +0.00(+0.00%)
Dec 10, 2021 1.750 1.750 1.670 1.670 65,434 -0.03(-1.76%)
Dec 09, 2021 1.710 1.720 1.660 1.700 79,622 -0.08(-4.49%)
Dec 08, 2021 1.780 1.790 1.750 1.780 51,246 +0.00(+0.00%)
Dec 07, 2021 1.740 1.830 1.740 1.780 84,812 +0.02(+1.14%)
Dec 06, 2021 1.780 1.800 1.710 1.760 72,356 -0.01(-0.56%)
Dec 03, 2021 1.800 1.800 1.690 1.770 88,195 -0.01(-0.56%)
Dec 02, 2021 1.760 1.790 1.690 1.780 112,348 +0.04(+2.30%)
Dec 01, 2021 1.780 1.830 1.730 1.740 107,631 -0.06(-3.33%)
Nov 30, 2021 1.800 1.850 1.710 1.800 111,151 +0.00(+0.00%)
Nov 29, 2021 1.860 1.920 1.730 1.800 172,620 -0.08(-4.26%)
Nov 26, 2021 1.690 2.150 1.690 1.880 746,435 +0.14(+8.05%)
Nov 25, 2021 1.850 1.850 1.710 1.740 145,371 +0.00(+0.00%)
Nov 24, 2021 1.690 1.770 1.680 1.740 125,925 +0.05(+2.96%)
Nov 23, 2021 1.670 1.710 1.630 1.690 115,682 +0.01(+0.60%)
Nov 22, 2021 1.730 1.730 1.660 1.680 123,730 -0.05(-2.89%)
Nov 19, 2021 1.800 1.830 1.730 1.730 197,784 -0.07(-3.89%)
Nov 18, 2021 1.930 1.830 1.780 1.800 154,215 -0.14(-7.22%)
Nov 17, 2021 2.000 2.000 1.840 1.940 360,360 -0.05(-2.51%)
Nov 16, 2021 2.050 2.090 1.970 1.990 166,577 -0.07(-3.40%)
Nov 15, 2021 2.120 2.120 2.000 2.060 188,070 -0.06(-2.83%)
Nov 12, 2021 2.070 2.130 2.020 2.120 247,027 +0.06(+2.91%)
Nov 11, 2021 1.960 2.080 1.960 2.060 149,538 +0.14(+7.29%)
Nov 10, 2021 2.020 1.920 230,874 -0.08(-4.00%)
Nov 09, 2021 2.100 2.100 1.950 2.000 369,438 -0.08(-3.85%)
Nov 08, 2021 2.250 2.270 2.080 2.080 283,102 -0.15(-6.73%)
Nov 05, 2021 2.250 2.310 2.180 2.230 147,878 -0.02(-0.89%)
Nov 04, 2021 2.330 2.370 2.090 2.250 197,225 -0.05(-2.17%)
Nov 03, 2021 2.430 2.440 2.270 2.300 154,048 -0.10(-4.17%)
Nov 02, 2021 2.470 2.470 2.350 2.400 78,812 -0.05(-2.04%)
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.