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

Sierra Metals Inc (TSX: SMT )

0.9700 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2022 1.580 1.620 1.390 1.490 364,864 -0.08(-5.10%)
Mar 30, 2022 1.610 1.650 1.570 1.570 68,284 -0.03(-1.88%)
Mar 29, 2022 1.650 1.660 1.530 1.600 130,558 -0.08(-4.76%)
Mar 28, 2022 1.710 1.720 1.600 1.680 100,836 -0.01(-0.59%)
Mar 25, 2022 1.770 1.810 1.690 1.690 39,622 -0.09(-5.06%)
Mar 24, 2022 1.780 1.820 1.750 1.780 33,826 +0.02(+1.14%)
Mar 23, 2022 1.770 1.790 1.740 1.760 23,313 -0.01(-0.56%)
Mar 22, 2022 1.800 1.800 1.720 1.770 58,130 -0.02(-1.12%)
Mar 21, 2022 1.640 1.800 1.640 1.790 83,073 +0.16(+9.82%)
Mar 18, 2022 1.760 1.800 1.620 1.630 290,140 -0.06(-3.55%)
Mar 17, 2022 1.820 1.830 1.670 1.690 106,642 -0.02(-1.17%)
Mar 16, 2022 1.800 1.820 1.700 1.710 54,320 -0.05(-2.84%)
Mar 15, 2022 1.750 1.800 1.690 1.760 81,676 +0.01(+0.57%)
Mar 14, 2022 2.000 2.000 1.750 1.750 137,390 -0.26(-12.94%)
Mar 11, 2022 2.160 2.160 1.990 2.010 45,490 -0.14(-6.51%)
Mar 10, 2022 2.030 2.170 1.990 2.150 79,093 +0.11(+5.39%)
Mar 09, 2022 2.110 2.150 1.990 2.040 495,933 -0.05(-2.39%)
Mar 08, 2022 2.260 2.300 1.950 2.090 179,607 -0.05(-2.34%)
Mar 07, 2022 2.270 2.340 2.090 2.140 119,360 -0.06(-2.73%)
Mar 04, 2022 1.920 2.300 1.920 2.200 205,740 +0.28(+14.58%)
Mar 03, 2022 1.820 1.930 1.770 1.920 75,079 +0.13(+7.26%)
Mar 02, 2022 1.880 1.910 1.720 1.790 96,408 -0.08(-4.28%)
Mar 01, 2022 1.910 1.970 1.820 1.870 72,471 -0.03(-1.58%)
Feb 28, 2022 1.850 1.910 1.770 1.900 187,791 +0.13(+7.34%)
Feb 25, 2022 1.630 1.840 1.710 1.770 81,477 +0.12(+7.27%)
Feb 24, 2022 1.670 1.710 1.580 1.650 167,368 -0.03(-1.79%)
Feb 23, 2022 1.750 1.750 1.510 1.680 129,752 +0.01(+0.60%)
Feb 22, 2022 1.660 1.720 1.650 1.670 37,545 +0.01(+0.60%)
Feb 18, 2022 1.660 0 -0.07(-4.05%)
Feb 17, 2022 1.670 1.740 1.620 1.730 40,706 +0.05(+2.98%)
Feb 16, 2022 1.660 1.690 1.630 1.680 46,153 +0.01(+0.60%)
Feb 15, 2022 1.700 1.700 1.650 1.670 24,026 -0.02(-1.18%)
Feb 14, 2022 1.690 1.730 1.660 1.690 52,506 +0.00(+0.00%)
Feb 11, 2022 1.680 1.710 1.640 1.690 59,938 +0.05(+3.05%)
Feb 10, 2022 1.680 1.690 1.630 1.640 27,930 -0.01(-0.61%)
Feb 09, 2022 1.620 1.660 1.610 1.650 15,100 +0.04(+2.48%)
Feb 08, 2022 1.610 1.650 1.580 1.610 17,426 +0.00(+0.00%)
Feb 07, 2022 1.590 1.610 1.530 1.610 31,250 +0.05(+3.21%)
Feb 04, 2022 1.560 1.580 1.530 1.560 13,414 +0.00(+0.00%)
Feb 03, 2022 1.640 1.560 26,936 -0.07(-4.29%)
Feb 02, 2022 1.630 1.670 1.540 1.630 44,929 +0.00(+0.00%)
Feb 01, 2022 1.660 1.680 1.580 1.630 15,849 +0.00(+0.00%)
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%)
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.