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

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2023 0.3850 0.3900 0.3850 0.3850 96,077 -0.01(-1.28%)
May 30, 2023 0.4000 0.4000 0.3900 0.3900 175,800 -0.01(-2.50%)
May 29, 2023 0.3900 0.4000 0.3900 0.4000 64,500 +0.01(+2.56%)
May 26, 2023 0.3850 0.4000 0.3850 0.3900 12,084 +0.02(+5.41%)
May 25, 2023 0.3750 0.3900 0.3700 0.3700 66,982 -0.03(-7.50%)
May 24, 2023 0.3700 0.4000 0.3700 0.4000 13,765 +0.01(+1.27%)
May 23, 2023 0.3750 0.4000 0.3750 0.3950 345,074 +0.01(+1.28%)
May 19, 2023 0.3900 0 +0.00(+0.00%)
May 18, 2023 0.3900 0.4000 0.3900 0.3900 46,789 +0.00(+0.00%)
May 17, 2023 0.4000 0.4000 0.3900 0.3900 223,543 +0.00(+0.00%)
May 16, 2023 0.3900 0.4000 0.3900 0.3900 12,126 +0.00(+0.00%)
May 15, 2023 0.3900 0.4000 0.3900 0.3900 176,500 +0.00(+0.00%)
May 12, 2023 0.3900 0.3900 0.3800 0.3900 69,090 +0.00(+0.00%)
May 11, 2023 0.3850 0.4000 0.3850 0.3900 63,700 +0.00(+0.00%)
May 10, 2023 0.3650 0.3900 0.3650 0.3900 9,020 +0.00(+0.00%)
May 09, 2023 0.3950 0.4000 0.3900 0.3900 18,229 +0.00(+0.00%)
May 08, 2023 0.4000 0.4000 0.3900 0.3900 41,880 +0.00(+0.00%)
May 05, 2023 0.3700 0.3950 0.3700 0.3900 66,000 +0.02(+5.41%)
May 04, 2023 0.3850 0.3850 0.3700 0.3700 25,000 -0.02(-3.90%)
May 03, 2023 0.3750 0.3950 0.3750 0.3850 21,400 +0.01(+1.32%)
May 02, 2023 0.3900 0.3950 0.3800 0.3800 71,659 -0.02(-3.80%)
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.