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

Sierra Metals Inc (TSX: SMT )

0.9400 +0.0200 (+2.17%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 3, 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 (%)
Sep 30, 2021 2.310 2.330 2.280 2.280 21,968 -0.03(-1.30%)
Sep 29, 2021 2.390 2.410 2.310 2.310 23,971 -0.08(-3.35%)
Sep 28, 2021 2.370 2.370 2.320 2.390 42,085 +0.01(+0.42%)
Sep 27, 2021 2.360 2.400 2.340 2.380 57,018 +0.03(+1.28%)
Sep 24, 2021 2.450 2.450 2.340 2.350 40,570 -0.09(-3.69%)
Sep 23, 2021 2.490 2.490 2.420 2.440 45,583 -0.07(-2.79%)
Sep 22, 2021 2.360 2.520 2.360 2.510 79,197 +0.16(+6.81%)
Sep 21, 2021 2.320 2.410 2.320 2.350 19,806 +0.04(+1.73%)
Sep 20, 2021 2.110 2.340 2.110 2.310 132,595 +0.20(+9.48%)
Sep 17, 2021 2.440 2.440 2.110 2.110 639,478 -0.33(-13.52%)
Sep 16, 2021 2.530 2.530 2.430 2.440 26,033 -0.11(-4.31%)
Sep 15, 2021 2.540 2.590 2.480 2.550 82,500 +0.01(+0.39%)
Sep 14, 2021 2.610 2.620 2.540 2.540 47,995 -0.06(-2.31%)
Sep 13, 2021 2.620 2.620 2.550 2.600 84,419 -0.02(-0.76%)
Sep 10, 2021 2.740 2.820 2.620 2.620 58,319 -0.11(-4.03%)
Sep 09, 2021 2.740 2.800 2.670 2.730 46,831 -0.01(-0.36%)
Sep 08, 2021 2.750 2.750 2.630 2.740 100,814 -0.01(-0.36%)
Sep 07, 2021 2.700 2.760 2.660 2.750 68,629 +0.07(+2.61%)
Sep 03, 2021 2.680 2.680 2.680 0 -0.02(-0.74%)
Sep 02, 2021 2.760 2.760 2.690 2.700 60,459 -0.05(-1.82%)
Sep 01, 2021 2.890 2.890 2.700 2.750 82,181 -0.07(-2.48%)
Aug 31, 2021 2.900 2.920 2.790 2.820 105,731 -0.08(-2.76%)
Aug 30, 2021 2.900 2.910 2.700 2.900 98,415 +0.11(+3.94%)
Aug 27, 2021 2.820 2.920 2.780 2.790 84,776 -0.01(-0.36%)
Aug 26, 2021 2.850 2.850 2.720 2.800 51,883 +0.05(+1.82%)
Aug 25, 2021 2.930 2.930 2.730 2.750 38,815 -0.11(-3.85%)
Aug 24, 2021 2.840 2.910 2.780 2.860 33,366 +0.02(+0.70%)
Aug 23, 2021 2.810 2.860 2.770 2.840 31,421 +0.13(+4.80%)
Aug 20, 2021 2.680 2.800 2.680 2.710 36,383 -0.01(-0.37%)
Aug 19, 2021 2.830 2.850 2.700 2.720 75,456 -0.18(-6.21%)
Aug 18, 2021 2.900 2.950 2.760 2.900 86,773 +0.00(+0.00%)
Aug 17, 2021 2.980 2.990 2.890 2.900 64,546 -0.11(-3.65%)
Aug 16, 2021 3.160 3.160 2.920 3.010 131,261 -0.14(-4.44%)
Aug 13, 2021 3.230 3.240 3.070 3.150 55,094 -0.06(-1.87%)
Aug 12, 2021 3.300 3.310 3.160 3.210 51,134 -0.06(-1.83%)
Aug 11, 2021 3.560 3.610 3.270 3.270 92,419 -0.19(-5.49%)
Aug 10, 2021 3.620 3.630 3.270 3.460 89,255 -0.20(-5.46%)
Aug 09, 2021 3.860 3.900 3.650 3.660 52,651 -0.22(-5.67%)
Aug 06, 2021 3.860 3.910 3.660 3.880 55,005 +0.03(+0.78%)
Aug 05, 2021 3.750 3.870 3.720 3.850 67,420 +0.08(+2.12%)
Aug 04, 2021 3.790 3.860 3.680 3.770 69,460 -0.06(-1.57%)
Aug 03, 2021 3.490 3.900 3.430 3.830 121,510 +0.36(+10.37%)
Jul 30, 2021 3.470 3.470 3.470 0 -0.15(-4.14%)
Jul 29, 2021 3.550 3.650 3.550 3.620 46,549 +0.07(+1.97%)
Jul 28, 2021 3.470 3.550 3.470 3.550 17,086 +0.10(+2.90%)
Jul 27, 2021 3.570 3.570 3.330 3.450 62,065 -0.02(-0.58%)
Jul 26, 2021 3.320 3.490 3.300 3.470 24,860 +0.17(+5.15%)
Jul 23, 2021 3.450 3.460 3.240 3.300 70,957 -0.15(-4.35%)
Jul 22, 2021 3.550 3.550 3.420 3.450 53,451 -0.09(-2.54%)
Jul 21, 2021 3.530 3.570 3.420 3.540 68,350 +0.01(+0.28%)
Jul 20, 2021 3.650 3.660 3.520 3.530 36,045 -0.04(-1.12%)
Jul 19, 2021 3.670 3.720 3.390 3.570 75,316 -0.13(-3.51%)
Jul 16, 2021 3.790 3.830 3.690 3.700 27,942 -0.11(-2.89%)
Jul 15, 2021 3.840 3.840 3.710 3.810 34,278 +0.04(+1.06%)
Jul 14, 2021 3.740 3.790 3.600 3.770 44,349 +0.04(+1.07%)
Jul 13, 2021 3.740 3.760 3.710 3.730 20,259 +0.00(+0.00%)
Jul 12, 2021 3.710 3.770 3.640 3.730 19,192 -0.02(-0.53%)
Jul 09, 2021 3.740 3.780 3.650 3.750 34,370 +0.04(+1.08%)
Jul 08, 2021 3.720 3.790 3.620 3.710 47,236 -0.08(-2.11%)
Jul 07, 2021 3.690 3.790 3.590 3.790 54,239 +0.13(+3.55%)
Jul 06, 2021 3.880 3.880 3.660 3.660 50,756 -0.25(-6.39%)
Jul 05, 2021 3.740 3.960 3.740 3.910 33,183 +0.19(+5.11%)
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.