Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.8700 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 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 (%)
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.