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

Sierra Metals Inc (TSX: SMT )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Feb 26, 2021 3.490 3.520 3.280 3.350 182,583 -0.22(-6.16%)
Feb 25, 2021 3.620 3.710 3.490 3.570 119,102 -0.03(-0.83%)
Feb 24, 2021 3.530 3.700 3.490 3.600 155,154 +0.10(+2.86%)
Feb 23, 2021 3.690 3.690 3.380 3.500 140,757 -0.20(-5.41%)
Feb 22, 2021 3.740 3.760 3.590 3.700 292,606 +0.08(+2.21%)
Feb 19, 2021 3.450 3.620 3.380 3.620 242,728 +0.13(+3.72%)
Feb 18, 2021 3.470 3.720 3.410 3.490 199,837 +0.03(+0.87%)
Feb 17, 2021 3.700 3.790 3.400 3.460 180,543 -0.30(-7.98%)
Feb 16, 2021 4.180 4.180 3.750 3.760 324,062 -0.43(-10.26%)
Feb 12, 2021 4.190 4.190 4.190 0 -0.06(-1.41%)
Feb 11, 2021 4.360 4.410 4.210 4.250 77,612 -0.04(-0.93%)
Feb 10, 2021 4.360 4.360 4.160 4.290 116,953 -0.02(-0.46%)
Feb 09, 2021 4.430 4.440 4.240 4.310 59,140 -0.04(-0.92%)
Feb 08, 2021 4.300 4.570 4.300 4.350 106,245 +0.05(+1.16%)
Feb 05, 2021 4.300 4.340 4.150 4.300 97,854 +0.11(+2.63%)
Feb 04, 2021 4.370 4.370 4.180 4.190 66,449 -0.18(-4.12%)
Feb 03, 2021 4.300 4.370 4.200 4.370 43,499 +0.07(+1.63%)
Feb 02, 2021 4.210 4.400 4.210 4.300 113,810 -0.13(-2.93%)
Feb 01, 2021 4.750 4.750 4.200 4.430 383,978 +0.43(+10.75%)
Jan 29, 2021 4.210 4.300 3.980 4.000 71,852 -0.09(-2.20%)
Jan 28, 2021 4.160 4.270 4.030 4.090 154,384 +0.00(+0.00%)
Jan 27, 2021 4.060 4.150 3.890 4.090 123,697 -0.12(-2.85%)
Jan 26, 2021 4.290 4.390 4.170 4.210 61,389 -0.08(-1.86%)
Jan 25, 2021 4.560 4.700 4.260 4.290 107,211 -0.08(-1.83%)
Jan 22, 2021 4.520 4.560 4.200 4.370 257,296 -0.25(-5.41%)
Jan 21, 2021 4.780 4.830 4.410 4.620 380,995 -0.11(-2.33%)
Jan 20, 2021 4.650 4.750 4.480 4.730 158,302 +0.10(+2.16%)
Jan 19, 2021 4.690 4.700 4.490 4.630 113,178 -0.20(-4.14%)
Jan 18, 2021 4.450 4.830 4.450 4.830 42,482 +0.24(+5.23%)
Jan 15, 2021 4.650 4.650 4.440 4.590 97,394 -0.06(-1.29%)
Jan 14, 2021 4.730 4.810 4.530 4.650 211,413 -0.06(-1.27%)
Jan 13, 2021 4.690 4.920 4.610 4.710 145,178 +0.00(+0.00%)
Jan 12, 2021 4.730 4.800 4.490 4.710 157,048 -0.16(-3.29%)
Jan 11, 2021 4.210 4.890 4.210 4.870 157,020 +0.67(+15.95%)
Jan 08, 2021 4.410 4.410 4.080 4.200 134,657 -0.02(-0.47%)
Jan 07, 2021 4.110 4.270 4.060 4.220 91,176 +0.14(+3.43%)
Jan 06, 2021 4.340 4.340 3.960 4.080 128,054 -0.20(-4.67%)
Jan 05, 2021 4.320 4.400 4.200 4.280 89,058 +0.04(+0.94%)
Jan 04, 2021 4.430 4.560 4.200 4.240 151,611 +0.03(+0.71%)
Dec 31, 2020 4.210 4.210 4.210 0 -0.08(-1.86%)
Dec 30, 2020 4.160 4.400 4.140 4.290 57,402 +0.15(+3.62%)
Dec 29, 2020 4.090 4.490 4.040 4.140 167,222 +0.22(+5.61%)
Dec 24, 2020 3.920 3.920 3.920 0 -0.12(-2.97%)
Dec 23, 2020 4.030 4.180 3.920 4.040 74,429 +0.03(+0.75%)
Dec 22, 2020 3.920 4.010 3.920 4.010 27,876 +0.09(+2.30%)
Dec 21, 2020 4.030 4.030 3.890 3.920 74,826 -0.03(-0.76%)
Dec 18, 2020 4.240 4.250 3.850 3.950 139,119 -0.23(-5.50%)
Dec 17, 2020 4.110 4.230 4.080 4.180 98,370 +0.19(+4.76%)
Dec 16, 2020 4.260 4.260 3.950 3.990 94,549 -0.10(-2.44%)
Dec 15, 2020 4.070 4.140 3.840 4.090 84,584 +0.07(+1.74%)
Dec 14, 2020 4.180 4.260 3.880 4.020 124,946 -0.13(-3.13%)
Dec 11, 2020 4.180 4.360 3.850 4.150 152,226 -0.03(-0.72%)
Dec 10, 2020 3.830 4.350 3.810 4.180 264,343 +0.37(+9.71%)
Dec 09, 2020 3.840 3.880 3.770 3.810 80,198 -0.05(-1.30%)
Dec 08, 2020 3.890 3.890 3.780 3.860 68,470 +0.05(+1.31%)
Dec 07, 2020 3.800 3.840 3.720 3.810 76,850 +0.08(+2.14%)
Dec 04, 2020 3.760 3.760 3.710 3.730 44,362 -0.04(-1.06%)
Dec 03, 2020 3.710 3.800 3.710 3.770 38,889 +0.08(+2.17%)
Dec 02, 2020 3.890 3.890 3.650 3.690 52,977 -0.08(-2.12%)
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.