Skip to main content

Sierra Metals Inc (TSX: SMT )

0.8600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.8400 0.8500 0.8200 0.8200 40,790 -0.03(-3.53%)
Apr 29, 2024 0.8200 0.8500 0.8100 0.8500 98,590 +0.03(+3.66%)
Apr 26, 2024 0.8100 0.8400 0.8000 0.8200 138,225 +0.02(+2.50%)
Apr 25, 2024 0.8100 0.8100 0.7900 0.8000 31,025 +0.00(+0.00%)
Apr 24, 2024 0.7900 0.8100 0.7900 0.8000 471,932 -0.01(-1.23%)
Apr 23, 2024 0.8100 0.8200 0.8000 0.8100 124,168 +0.00(+0.00%)
Apr 22, 2024 0.8200 0.8200 0.8100 0.8100 43,111 -0.01(-1.22%)
Apr 19, 2024 0.8300 0.8500 0.8100 0.8200 102,540 +0.00(+0.00%)
Apr 18, 2024 0.8200 0.8500 0.8200 0.8200 77,500 +0.01(+1.23%)
Apr 17, 2024 0.8200 0.8300 0.8100 0.8100 25,300 -0.01(-1.22%)
Apr 16, 2024 0.8200 0.8300 0.8000 0.8200 78,470 +0.01(+1.23%)
Apr 15, 2024 0.8600 0.8600 0.8100 0.8100 232,570 -0.03(-3.57%)
Apr 12, 2024 0.8100 0.8600 0.8100 0.8400 294,084 +0.03(+3.70%)
Apr 11, 2024 0.8400 0.8400 0.7900 0.8100 42,893 -0.01(-1.22%)
Apr 10, 2024 0.8200 0.8400 0.8000 0.8200 91,388 -0.01(-1.20%)
Apr 09, 2024 0.8500 0.8600 0.8200 0.8300 130,614 +0.00(+0.00%)
Apr 08, 2024 0.8200 0.8700 0.8200 0.8300 133,644 +0.01(+1.22%)
Apr 05, 2024 0.7800 0.8400 0.7800 0.8200 102,009 +0.03(+3.80%)
Apr 04, 2024 0.7700 0.8000 0.7600 0.7900 63,018 +0.01(+1.28%)
Apr 03, 2024 0.7800 0.7900 0.7600 0.7800 32,100 +0.00(+0.00%)
Apr 02, 2024 0.8000 0.8000 0.7600 0.7800 170,060 +0.00(+0.00%)
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.