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

Sierra Metals Inc (TSX: SMT )

0.9300 +0.0600 (+6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 4.400 4.420 4.250 4.250 22,065 -0.10(-2.30%)
May 28, 2021 4.380 4.570 4.300 4.350 190,040 +0.04(+0.93%)
May 27, 2021 4.250 4.320 4.190 4.310 61,691 +0.07(+1.65%)
May 26, 2021 4.160 4.310 4.160 4.240 50,271 +0.17(+4.18%)
May 25, 2021 4.280 4.280 4.060 4.070 86,400 -0.04(-0.97%)
May 21, 2021 4.110 4.110 4.110 0 -0.02(-0.48%)
May 20, 2021 4.210 4.260 4.130 4.130 39,774 -0.05(-1.20%)
May 19, 2021 4.300 4.300 4.090 4.180 90,410 -0.18(-4.13%)
May 18, 2021 4.370 4.490 4.320 4.360 109,452 +0.03(+0.69%)
May 17, 2021 4.100 4.390 4.100 4.330 96,343 +0.23(+5.61%)
May 14, 2021 3.950 4.170 3.930 4.100 64,887 +0.17(+4.33%)
May 13, 2021 3.940 4.030 3.910 3.930 78,760 -0.01(-0.25%)
May 12, 2021 4.090 4.130 3.910 3.940 77,834 -0.14(-3.43%)
May 11, 2021 4.250 4.260 4.030 4.080 104,804 -0.07(-1.69%)
May 10, 2021 4.480 4.520 4.120 4.150 132,710 -0.31(-6.95%)
May 07, 2021 4.710 4.710 4.430 4.460 111,323 -0.22(-4.70%)
May 06, 2021 4.510 4.740 4.360 4.680 95,153 +0.19(+4.23%)
May 05, 2021 4.310 4.500 4.280 4.490 69,511 +0.20(+4.66%)
May 04, 2021 4.290 4.290 4.050 4.290 259,836 +0.05(+1.18%)
May 03, 2021 4.300 4.410 4.200 4.240 204,617 -0.09(-2.08%)
Apr 30, 2021 4.480 4.830 4.280 4.330 395,138 -0.16(-3.56%)
Apr 29, 2021 4.570 4.610 4.420 4.490 148,036 +0.00(+0.00%)
Apr 28, 2021 4.390 4.550 4.340 4.490 86,809 +0.09(+2.05%)
Apr 27, 2021 4.260 4.430 4.260 4.400 102,989 +0.16(+3.77%)
Apr 26, 2021 4.230 4.410 4.220 4.240 159,220 +0.05(+1.19%)
Apr 23, 2021 4.270 4.350 4.100 4.190 94,978 -0.09(-2.10%)
Apr 22, 2021 4.080 4.320 4.020 4.280 126,640 +0.24(+5.94%)
Apr 21, 2021 4.000 4.150 3.950 4.040 149,690 +0.47(+13.17%)
Apr 20, 2021 3.620 3.630 3.500 3.570 59,779 -0.08(-2.19%)
Apr 19, 2021 3.760 3.760 3.560 3.650 101,590 -0.06(-1.62%)
Apr 16, 2021 3.700 3.740 3.610 3.710 47,563 -0.01(-0.27%)
Apr 15, 2021 3.820 3.820 3.660 3.720 101,710 +0.02(+0.54%)
Apr 14, 2021 3.670 3.760 3.670 3.700 45,125 +0.14(+3.93%)
Apr 13, 2021 3.810 3.900 3.550 3.560 73,752 -0.20(-5.32%)
Apr 12, 2021 3.920 3.920 3.750 3.760 106,966 -0.11(-2.84%)
Apr 09, 2021 3.990 3.990 3.800 3.870 78,479 -0.07(-1.78%)
Apr 08, 2021 4.030 4.030 3.890 3.940 67,980 +0.02(+0.51%)
Apr 07, 2021 4.040 4.050 3.880 3.920 120,196 -0.13(-3.21%)
Apr 06, 2021 4.010 4.140 4.010 4.050 110,563 +0.00(+0.00%)
Apr 05, 2021 3.980 4.080 3.960 4.050 64,442 +0.10(+2.53%)
Apr 01, 2021 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 31, 2021 3.780 3.990 3.780 3.950 89,757 +0.18(+4.77%)
Mar 30, 2021 3.800 3.890 3.770 3.770 49,751 -0.05(-1.31%)
Mar 29, 2021 4.090 4.100 3.820 3.820 106,750 -0.22(-5.45%)
Mar 26, 2021 4.050 4.120 3.960 4.040 75,226 +0.08(+2.02%)
Mar 25, 2021 3.830 4.010 3.750 3.960 102,660 +0.14(+3.66%)
Mar 24, 2021 3.850 3.980 3.820 3.820 81,680 -0.03(-0.78%)
Mar 23, 2021 3.920 3.970 3.800 3.850 59,666 -0.06(-1.53%)
Mar 22, 2021 3.830 3.990 3.760 3.910 120,846 +0.13(+3.44%)
Mar 19, 2021 3.820 3.840 3.450 3.780 336,379 -0.02(-0.53%)
Mar 18, 2021 3.880 3.900 3.750 3.800 85,489 -0.08(-2.06%)
Mar 17, 2021 3.720 3.890 3.710 3.880 49,319 +0.12(+3.19%)
Mar 16, 2021 3.800 3.830 3.690 3.760 35,141 +0.03(+0.80%)
Mar 15, 2021 3.660 3.770 3.660 3.730 55,990 +0.08(+2.19%)
Mar 12, 2021 3.620 3.690 3.550 3.650 98,500 -0.02(-0.54%)
Mar 11, 2021 3.480 3.720 3.450 3.670 113,793 +0.22(+6.38%)
Mar 10, 2021 3.280 3.630 3.280 3.450 183,659 +0.16(+4.86%)
Mar 09, 2021 3.370 3.380 3.270 3.290 68,201 -0.03(-0.90%)
Mar 08, 2021 3.390 3.500 3.290 3.320 301,115 -0.07(-2.06%)
Mar 05, 2021 3.330 3.420 3.170 3.390 121,675 +0.06(+1.80%)
Mar 04, 2021 3.390 3.450 3.200 3.330 173,533 -0.05(-1.48%)
Mar 03, 2021 3.410 3.490 3.310 3.380 134,591 -0.06(-1.74%)
Mar 02, 2021 3.400 3.500 3.340 3.440 103,021 +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.