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 (%)
May 29, 2020 1.090 1.100 1.040 1.100 13,130 +0.03(+2.80%)
May 28, 2020 1.030 1.080 1.010 1.070 54,871 +0.04(+3.88%)
May 27, 2020 1.030 1.050 1.000 1.030 127,800 -0.02(-1.90%)
May 26, 2020 1.110 1.110 1.030 1.050 14,500 +0.00(+0.00%)
May 25, 2020 1.080 1.100 1.050 1.050 17,377 -0.05(-4.55%)
May 22, 2020 1.140 1.150 1.100 1.100 18,457 -0.01(-0.90%)
May 21, 2020 1.150 1.190 1.080 1.110 27,563 -0.04(-3.48%)
May 20, 2020 1.160 1.160 1.120 1.150 43,801 +0.05(+4.55%)
May 19, 2020 1.100 1.170 1.040 1.100 67,376 +0.10(+10.00%)
May 15, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
May 14, 2020 1.000 1.000 0.9400 0.9500 34,179 -0.05(-5.00%)
May 13, 2020 1.060 1.110 0.9400 1.000 95,649 -0.09(-8.26%)
May 12, 2020 1.130 1.150 1.090 1.090 2,400 -0.02(-1.80%)
May 11, 2020 1.140 1.140 1.070 1.110 32,383 +0.02(+1.83%)
May 08, 2020 1.130 1.140 1.080 1.090 45,700 -0.04(-3.54%)
May 07, 2020 1.130 1.130 1.100 1.130 50,675 +0.03(+2.73%)
May 06, 2020 1.130 1.130 1.100 1.100 4,500 -0.05(-4.35%)
May 05, 2020 1.180 1.180 1.130 1.150 2,427 -0.03(-2.54%)
May 04, 2020 1.130 1.180 1.130 1.180 4,513 +0.07(+6.31%)
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.