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

Sierra Metals Inc (TSX: SMT )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 2:07 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 (%)
May 31, 2016 1.400 1.430 1.400 1.430 22,508 +0.02(+1.42%)
May 26, 2016 4.500 1.410 1.410 1.410 383,100 +0.04(+2.92%)
May 25, 2016 1.540 1.540 1.370 1.370 9,027 -0.10(-6.80%)
May 24, 2016 1.670 1.670 1.470 1.470 8,150 -0.17(-10.37%)
May 20, 2016 4.800 1.640 1.640 1.640 21,800 +0.26(+18.84%)
May 19, 2016 1.380 1.380 1.380 1.380 1,000 -0.37(-21.14%)
May 18, 2016 1.640 1.800 1.570 1.750 54,164 +0.10(+6.06%)
May 17, 2016 1.320 1.650 1.300 1.650 22,161 +0.33(+25.00%)
May 16, 2016 1.260 1.320 1.260 1.320 6,500 +0.00(+0.00%)
May 13, 2016 1.290 1.320 1.250 1.320 3,000 +0.02(+1.54%)
May 12, 2016 1.300 1.310 1.300 1.300 7,557 +0.01(+0.78%)
May 11, 2016 1.350 1.350 1.290 1.290 5,000 -0.03(-2.27%)
May 09, 2016 0.4100 1.320 1.320 1.320 192,600 -0.06(-4.35%)
May 06, 2016 1.300 1.380 1.290 1.380 5,700 +0.06(+4.55%)
May 05, 2016 1.260 1.415 1.200 1.320 24,266 +0.09(+7.32%)
May 04, 2016 1.370 1.370 1.150 1.230 37,376 -0.14(-10.22%)
May 03, 2016 1.440 1.440 1.370 1.370 8,705 -0.03(-2.14%)
May 02, 2016 1.450 1.500 1.400 1.400 109,341 -0.04(-2.78%)
Apr 29, 2016 1.530 1.540 1.400 1.440 64,336 -0.01(-0.69%)
Apr 28, 2016 1.670 1.700 1.400 1.450 40,600 -0.22(-13.17%)
Apr 27, 2016 1.730 1.730 1.610 1.670 38,871 -0.08(-4.57%)
Apr 26, 2016 1.770 1.780 1.730 1.750 10,819 -0.04(-2.23%)
Apr 25, 2016 1.740 1.790 1.740 1.790 4,740 +0.05(+2.87%)
Apr 22, 2016 1.700 1.750 1.640 1.740 9,412 +0.04(+2.35%)
Apr 21, 2016 1.800 1.800 1.700 1.700 78,810 -0.05(-2.86%)
Apr 20, 2016 1.550 1.800 1.550 1.750 119,955 +0.15(+9.37%)
Apr 19, 2016 1.530 1.630 1.510 1.600 87,102 +0.02(+1.27%)
Apr 18, 2016 1.610 1.610 1.610 1.580 48,000 +0.06(+3.95%)
Apr 15, 2016 1.630 1.630 1.520 1.520 9,380 -0.10(-6.17%)
Apr 14, 2016 1.630 1.630 1.620 1.620 42,600 -0.02(-1.22%)
Apr 13, 2016 1.550 1.680 1.520 1.640 54,709 -0.08(-4.65%)
Apr 12, 2016 1.710 1.750 1.690 1.720 25,027 +0.01(+0.58%)
Apr 11, 2016 1.440 1.740 1.440 1.710 60,167 +0.25(+17.12%)
Apr 08, 2016 1.500 1.500 1.460 1.460 10,530 -0.04(-2.67%)
Apr 07, 2016 1.460 1.500 1.460 1.500 19,215 +0.05(+3.45%)
Apr 06, 2016 1.420 1.450 1.420 1.450 1,600 +0.03(+2.11%)
Apr 04, 2016 0.3600 1.420 1.420 1.420 13,800 +0.00(+0.00%)
Apr 01, 2016 1.420 1.460 1.420 1.420 22,300 +0.02(+1.43%)
Mar 31, 2016 1.270 1.400 1.240 1.400 42,000 +0.08(+6.06%)
Mar 30, 2016 1.380 1.400 1.300 1.320 4,249 -0.09(-6.38%)
Mar 29, 2016 1.410 1.410 1.410 1.410 2,000 +0.01(+0.71%)
Mar 28, 2016 1.400 1.400 1.400 1.400 200 -0.06(-4.11%)
Mar 24, 2016 0.3700 1.460 1.460 1.460 20,500 +0.06(+4.29%)
Mar 23, 2016 1.460 1.500 1.400 1.400 6,265 -0.14(-9.09%)
Mar 22, 2016 1.370 1.540 1.370 1.540 44,222 +0.17(+12.41%)
Mar 21, 2016 1.370 1.370 1.370 1.370 5,205 +0.00(+0.00%)
Mar 18, 2016 1.310 1.370 1.310 1.370 6,500 +0.06(+4.58%)
Mar 17, 2016 1.350 1.400 1.310 1.310 15,600 -0.03(-2.24%)
Mar 16, 2016 1.240 1.340 1.240 1.340 1,100 +0.05(+3.88%)
Mar 14, 2016 0.3500 1.290 1.290 1.290 47,400 +0.04(+3.20%)
Mar 11, 2016 1.220 1.250 1.220 1.250 9,500 +0.09(+7.76%)
Mar 10, 2016 1.100 1.160 1.100 1.160 15,965 -0.02(-1.69%)
Mar 09, 2016 1.180 1.180 1.110 1.180 45,300 +0.00(+0.00%)
Mar 08, 2016 1.200 1.240 1.150 1.180 12,028 +0.05(+4.42%)
Mar 07, 2016 1.180 1.180 1.110 1.130 12,457 -0.04(-3.42%)
Mar 04, 2016 1.050 1.170 1.050 1.170 17,742 +0.13(+12.50%)
Mar 03, 2016 1.050 1.070 1.040 1.040 8,140 +0.02(+1.96%)
Mar 02, 2016 1.020 1.020 1.020 1.020 364 +0.00(+0.00%)
Feb 26, 2016 0.2600 1.020 1.020 1.020 5,500 +0.00(+0.00%)
Feb 23, 2016 0.2500 1.020 1.020 1.020 17,400 +0.02(+2.00%)
Feb 19, 2016 0.2800 1.000 1.000 1.000 45,800 +0.00(+0.00%)
Feb 18, 2016 1.010 1.100 1.000 1.000 12,545 -0.09(-8.26%)
Feb 16, 2016 0.2500 1.090 1.090 1.090 47,900 +0.01(+0.93%)
Feb 10, 2016 0.3000 1.080 1.080 1.080 108,200 +0.08(+8.00%)
Feb 09, 2016 1.050 1.050 1.000 1.000 8,852 -0.05(-4.76%)
Feb 08, 2016 1.050 1.050 1.050 1.050 3,000 -0.02(-1.87%)
Feb 03, 2016 0.2700 1.070 1.070 1.070 34 -0.02(-1.83%)
Feb 02, 2016 1.090 1.090 1.090 1.090 1,000 +0.01(+0.93%)
Feb 01, 2016 1.090 1.090 1.080 1.080 3,960 -0.07(-6.09%)
Jan 28, 2016 0.2900 1.150 1.150 1.150 68,000 +0.18(+18.56%)
Jan 26, 2016 0.2200 0.9700 0.9700 0.9700 91,300 +0.02(+2.11%)
Jan 25, 2016 0.9500 0.9500 0.9500 0.9500 10,000 -0.01(-1.04%)
Jan 21, 2016 0.2100 0.9600 0.9600 0.9600 150,200 -0.04(-4.00%)
Jan 20, 2016 1.070 1.070 1.000 1.000 3,200 -0.07(-6.54%)
Jan 19, 2016 1.070 1.070 1.070 1.070 150 -0.01(-0.93%)
Jan 14, 2016 0.2400 1.080 1.080 1.080 34,700 -0.15(-12.20%)
Jan 13, 2016 1.230 1.230 1.230 1.230 2,000 -0.01(-0.81%)
Jan 08, 2016 0.2700 1.240 1.240 1.240 196,600 +0.05(+4.20%)
Jan 07, 2016 1.220 1.220 1.100 1.190 36,918 -0.11(-8.46%)
Jan 06, 2016 1.290 1.300 1.290 1.300 3,000 +0.09(+7.44%)
Jan 05, 2016 1.300 1.300 1.210 1.210 3,100 -0.12(-9.02%)
Jan 04, 2016 1.340 1.340 1.330 1.330 4,584 +0.29(+27.88%)
Dec 30, 2015 0.3500 1.040 1.040 1.040 273,600 -0.20(-16.13%)
Dec 24, 2015 0.2400 1.240 1.240 1.240 1,024,500 +0.16(+14.81%)
Dec 22, 2015 0.2700 1.080 1.080 1.080 185,100 +0.05(+4.85%)
Dec 21, 2015 1.040 1.040 1.030 1.030 59,300 -0.01(-0.96%)
Dec 18, 2015 1.040 1.040 1.010 1.040 8,883 +0.00(+0.00%)
Dec 17, 2015 1.040 1.040 1.040 1.040 6,500 +0.02(+1.96%)
Dec 15, 2015 0.2800 1.020 1.020 1.020 80 -0.02(-1.92%)
Dec 10, 2015 0.2900 1.040 1.040 1.040 195,000 +0.00(+0.00%)
Dec 09, 2015 1.040 1.040 1.040 1.040 100 +0.03(+2.97%)
Dec 07, 2015 0.3800 1.010 1.010 1.010 168,700 -0.02(-1.94%)
Dec 04, 2015 1.100 1.100 1.030 1.030 1,750 -0.12(-10.43%)
Dec 03, 2015 1.010 1.150 1.010 1.150 6,700 +0.18(+18.56%)
Dec 02, 2015 1.000 1.020 0.9700 0.9700 11,229 -0.02(-2.02%)
Dec 01, 2015 1.150 1.150 0.9900 0.9900 18,700 -0.11(-10.00%)
Nov 30, 2015 1.100 1.100 0.9900 1.100 26,899 -0.05(-4.35%)
Nov 27, 2015 1.150 1.150 1.100 1.150 12,625 -0.03(-2.54%)
Nov 24, 2015 0.3300 1.180 1.180 1.180 29 -0.02(-1.67%)
Nov 23, 2015 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Nov 16, 2015 0.3900 1.220 1.220 1.220 53,600 -0.25(-17.01%)
Nov 10, 2015 0.4500 1.470 1.470 1.470 132,500 +0.18(+13.95%)
Nov 09, 2015 1.160 1.300 1.100 1.290 43,725 +0.00(+0.00%)
Nov 06, 2015 1.290 1.300 1.160 1.290 5,600 -0.01(-0.77%)
Nov 05, 2015 1.300 1.300 1.300 1.300 2,821 +0.15(+13.04%)
Nov 03, 2015 0.4800 1.150 1.150 1.150 17,400 -0.05(-4.17%)
Nov 02, 2015 1.200 1.200 1.200 1.200 4,600 -0.01(-0.83%)
Oct 30, 2015 1.210 1.210 1.210 1.210 500 +0.01(+0.83%)
Oct 29, 2015 1.210 1.210 1.200 1.200 20,100 +0.00(+0.00%)
Oct 28, 2015 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Oct 26, 2015 0.4900 1.200 1.200 1.200 36,400 -0.05(-4.00%)
Oct 23, 2015 1.250 1.250 1.250 1.250 500 -0.05(-3.85%)
Oct 22, 2015 1.300 1.300 1.300 1.300 6,000 +0.05(+4.00%)
Oct 21, 2015 1.350 1.350 1.250 1.250 3,923 -0.05(-3.85%)
Oct 20, 2015 1.300 1.300 1.290 1.300 6,200 -0.08(-5.80%)
Oct 19, 2015 1.340 1.380 1.340 1.380 7,000 +0.00(+0.00%)
Oct 16, 2015 1.200 1.490 1.200 1.380 23,622 +0.16(+13.11%)
Oct 15, 2015 1.220 1.220 1.220 1.220 1,480 +0.00(+0.00%)
Oct 14, 2015 1.150 1.220 1.150 1.220 7,236 +0.07(+6.09%)
Oct 13, 2015 1.120 1.150 1.110 1.150 9,230 +0.00(+0.00%)
Oct 09, 2015 0.5000 1.150 1.150 1.150 908,200 +0.15(+15.00%)
Oct 08, 2015 0.9900 1.000 0.9900 1.000 108,700 +0.05(+5.26%)
Oct 06, 2015 0.6700 0.9500 0.9500 0.9500 343 -0.03(-3.06%)
Oct 05, 2015 1.000 1.000 0.9800 0.9800 3,428 +0.02(+2.08%)
Oct 02, 2015 1.030 1.030 0.9500 0.9600 68,525 -0.19(-16.52%)
Sep 29, 2015 0.6700 1.150 1.150 1.150 30,100 +0.15(+15.00%)
Sep 28, 2015 1.000 1.000 1.000 1.000 1,080 -0.20(-16.67%)
Sep 25, 2015 1.200 1.200 1.200 1.200 2,000 +0.22(+22.45%)
Sep 24, 2015 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Sep 23, 2015 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Sep 22, 2015 1.010 1.010 0.9800 0.9800 15,053 -0.02(-2.00%)
Sep 18, 2015 0.7500 1.000 1.000 1.000 5,200 +0.02(+2.04%)
Sep 09, 2015 0.7300 0.9800 0.9800 0.9800 31 -0.02(-2.00%)
Sep 08, 2015 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Sep 03, 2015 0.7600 1.000 1.000 1.000 68,500 +0.00(+0.00%)
Aug 31, 2015 0.7500 1.000 1.000 1.000 38,400 +0.00(+0.00%)
Aug 28, 2015 1.010 1.050 1.000 1.000 7,028 +0.00(+0.00%)
Aug 27, 2015 1.010 1.010 1.000 1.000 20,000 +0.00(+0.00%)
Aug 26, 2015 1.000 1.000 1.000 1.000 8,000 +0.00(+0.00%)
Aug 25, 2015 1.050 1.050 1.000 1.000 6,157 +0.00(+0.00%)
Aug 24, 2015 1.000 1.050 1.000 1.000 36,020 -0.03(-2.91%)
Aug 21, 2015 1.030 1.030 1.030 1.030 1,000 -0.01(-0.96%)
Aug 19, 2015 0.7300 1.040 1.040 1.040 34,800 +0.04(+4.00%)
Aug 18, 2015 1.000 1.000 1.000 1.000 21,300 +0.01(+1.01%)
Aug 17, 2015 1.000 1.040 0.9900 0.9900 23,506 +0.02(+2.06%)
Aug 14, 2015 0.9900 0.9900 0.9700 0.9700 4,100 -0.04(-3.96%)
Aug 13, 2015 1.030 1.030 1.010 1.010 1,500 -0.04(-3.81%)
Aug 12, 2015 1.070 1.070 0.8400 1.050 15,900 -0.01(-0.94%)
Aug 10, 2015 0.8200 1.060 1.060 1.060 89,600 -0.14(-11.67%)
Aug 06, 2015 0.8600 1.200 1.200 1.200 29,200 +0.19(+18.81%)
Aug 05, 2015 1.210 1.210 1.010 1.010 65,390 -0.23(-18.55%)
Aug 04, 2015 1.250 1.250 1.240 1.240 22,600 +0.01(+0.81%)
Jul 31, 2015 0.8400 1.230 1.230 1.230 32,400 +0.00(+0.00%)
Jul 29, 2015 0.8200 1.230 1.230 1.230 45,400 +0.00(+0.00%)
Jul 28, 2015 1.230 1.230 1.220 1.230 17,119 -0.02(-1.60%)
Jul 27, 2015 1.240 1.250 1.240 1.250 4,214 -0.05(-3.85%)
Jul 24, 2015 1.240 1.300 1.240 1.300 1,200 +0.01(+0.78%)
Jul 23, 2015 1.310 1.310 1.280 1.290 30,700 -0.02(-1.53%)
Jul 21, 2015 0.9200 1.310 1.310 1.310 20,700 +0.04(+3.15%)
Jul 20, 2015 1.300 1.300 1.270 1.270 742 -0.07(-5.22%)
Jul 17, 2015 1.330 1.340 1.330 1.340 2,100 +0.00(+0.00%)
Jul 16, 2015 1.330 1.340 1.330 1.340 24,031 +0.00(+0.00%)
Jul 15, 2015 1.380 1.380 1.340 1.340 2,534 +0.00(+0.00%)
Jul 14, 2015 1.340 1.340 1.330 1.340 62,990 +0.01(+0.75%)
Jul 13, 2015 1.340 1.340 1.330 1.330 17,000 -0.02(-1.48%)
Jul 09, 2015 0.9000 1.350 1.350 1.350 21,200 -0.02(-1.46%)
Jul 08, 2015 1.320 1.370 1.320 1.370 1,713 +0.02(+1.48%)
Jul 07, 2015 1.410 1.420 1.350 1.350 23,455 -0.13(-8.78%)
Jul 02, 2015 0.9800 1.480 1.480 1.480 18,600 -0.05(-3.27%)
Jun 30, 2015 0.9700 1.530 1.530 1.530 16,500 +0.01(+0.66%)
Jun 29, 2015 1.510 1.520 1.510 1.520 963 -0.04(-2.56%)
Jun 26, 2015 1.560 1.560 1.560 1.560 511 -0.04(-2.50%)
Jun 25, 2015 1.550 1.600 1.550 1.600 10,111 +0.10(+6.67%)
Jun 24, 2015 1.500 1.500 1.500 1.500 4,669 -0.05(-3.23%)
Jun 23, 2015 1.450 1.550 1.450 1.550 1,417 +0.10(+6.90%)
Jun 22, 2015 1.450 1.450 1.450 1.450 6,520 +0.03(+2.11%)
Jun 19, 2015 1.500 1.500 1.420 1.420 24,200 -0.12(-7.79%)
Jun 18, 2015 1.580 1.580 1.540 1.540 1,357 -0.04(-2.53%)
Jun 17, 2015 1.420 1.580 1.420 1.580 47,014 +0.16(+11.27%)
Jun 16, 2015 1.440 1.440 1.420 1.420 20,200 -0.02(-1.39%)
Jun 15, 2015 1.440 1.440 1.440 1.440 348 +0.03(+2.13%)
Jun 11, 2015 1.410 1.410 1.410 1.410 50,000 +0.00(+0.00%)
Jun 10, 2015 1.420 1.420 1.410 1.410 9,425 +0.00(+0.00%)
Jun 09, 2015 1.400 1.410 1.400 1.410 4,200 +0.01(+0.71%)
Jun 08, 2015 1.410 1.410 1.400 1.400 115,888 -0.01(-0.71%)
Jun 05, 2015 1.450 1.450 1.400 1.410 81,083 -0.07(-4.73%)
Jun 04, 2015 1.500 1.500 1.480 1.480 9,557 -0.02(-1.33%)
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.