Skip to main content

Sierra Metals Inc (TSX: SMT )

0.8300 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.8500 0.8500 0.8300 0.8300 10,626 -0.04(-4.60%)
Jul 17, 2024 0.8700 0.8800 0.8700 0.8700 10,468 -0.02(-2.25%)
Jul 16, 2024 0.8300 0.8900 0.8200 0.8900 159,444 +0.07(+8.54%)
Jul 15, 2024 0.8200 0.8400 0.8100 0.8200 71,710 +0.00(+0.00%)
Jul 12, 2024 0.8200 0.8200 0.8100 0.8200 13,380 +0.00(+0.00%)
Jul 11, 2024 0.8200 0.8400 0.8100 0.8200 144,010 -0.01(-1.20%)
Jul 10, 2024 0.8200 0.8300 0.8100 0.8300 179,500 +0.01(+1.22%)
Jul 09, 2024 0.8200 0.8200 0.8100 0.8200 22,567 -0.01(-1.20%)
Jul 08, 2024 0.8200 0.8300 0.8200 0.8300 65,099 +0.00(+0.00%)
Jul 05, 2024 0.8300 0.8300 0.8300 0.8300 87,822 +0.01(+1.22%)
Jul 04, 2024 0.8300 0.8300 0.8200 0.8200 41,731 -0.02(-2.38%)
Jul 03, 2024 0.8200 0.8400 0.8200 0.8400 81,818 -0.01(-1.18%)
Jul 02, 2024 0.7600 0.8500 0.7600 0.8500 172,239 +0.09(+11.84%)
Jun 28, 2024 0.7600 0 -0.03(-3.80%)
Jun 27, 2024 0.8000 0.8200 0.7800 0.7900 210,876 -0.01(-1.25%)
Jun 26, 2024 0.7900 0.8100 0.7900 0.8000 183,005 -0.01(-1.23%)
Jun 25, 2024 0.8000 0.8200 0.8000 0.8100 50,525 +0.01(+1.25%)
Jun 24, 2024 0.8400 0.8500 0.8000 0.8000 85,336 -0.07(-8.05%)
Jun 21, 2024 0.8400 0.8700 0.7200 0.8700 723,687 +0.03(+3.57%)
Jun 20, 2024 0.8400 0.8600 0.8200 0.8400 124,798 -0.01(-1.18%)
Jun 19, 2024 0.8500 0.8500 0.8300 0.8500 78,969 +0.00(+0.00%)
Jun 18, 2024 0.8500 0.8600 0.8500 0.8500 7,679 -0.02(-2.30%)
Jun 17, 2024 0.8600 0.8700 0.8400 0.8700 79,372 -0.01(-1.14%)
Jun 14, 2024 0.8900 0.9000 0.8700 0.8800 86,515 +0.00(+0.00%)
Jun 13, 2024 0.8400 0.8800 0.8400 0.8800 162,098 +0.03(+3.53%)
Jun 12, 2024 0.8700 0.8900 0.8400 0.8500 126,116 -0.02(-2.30%)
Jun 11, 2024 0.8700 0.8700 0.8700 0.8700 32,001 +0.00(+0.00%)
Jun 10, 2024 0.9200 0.9200 0.8500 0.8700 193,004 -0.04(-4.40%)
Jun 07, 2024 0.9300 0.9300 0.9000 0.9100 37,600 -0.03(-3.19%)
Jun 06, 2024 0.9400 0.9500 0.9300 0.9400 35,850 -0.03(-3.09%)
Jun 05, 2024 0.9700 0.9700 0.9400 0.9700 76,551 -0.01(-1.02%)
Jun 04, 2024 0.9800 0.9800 0.9600 0.9800 193,855 +0.02(+2.08%)
Jun 03, 2024 0.9200 0.9600 0.9200 0.9600 97,799 +0.04(+4.35%)
May 31, 2024 0.9700 0.9700 0.9200 0.9200 138,516 -0.05(-5.15%)
May 30, 2024 0.9200 0.9700 0.9200 0.9700 153,244 +0.04(+4.30%)
May 29, 2024 0.9700 0.9700 0.9300 0.9300 91,618 -0.04(-4.12%)
May 28, 2024 0.9900 1.000 0.9600 0.9700 53,305 -0.02(-2.02%)
May 27, 2024 1.000 1.000 0.9900 0.9900 61,405 +0.03(+3.13%)
May 24, 2024 0.9800 1.010 0.9600 0.9600 90,937 -0.02(-2.04%)
May 23, 2024 0.9300 1.050 0.9300 0.9800 426,441 +0.05(+5.38%)
May 22, 2024 0.9200 0.9500 0.9200 0.9300 80,971 -0.01(-1.06%)
May 21, 2024 0.9300 1.000 0.9300 0.9400 261,719 +0.01(+1.08%)
May 17, 2024 0.9300 0 +0.06(+6.90%)
May 16, 2024 0.9600 0.9600 0.8700 0.8700 364,132 -0.08(-8.42%)
May 15, 2024 0.9100 1.010 0.9100 0.9500 302,874 +0.02(+2.15%)
May 14, 2024 0.8300 0.9300 0.8300 0.9300 412,704 +0.10(+12.05%)
May 13, 2024 0.8200 0.8400 0.8100 0.8300 312,525 +0.04(+5.06%)
May 10, 2024 0.7800 0.8200 0.7800 0.7900 64,760 -0.01(-1.25%)
May 09, 2024 0.8000 0.8200 0.7900 0.8000 46,561 +0.00(+0.00%)
May 08, 2024 0.8300 0.8400 0.8000 0.8000 188,416 -0.03(-3.61%)
May 07, 2024 0.8500 0.8600 0.8200 0.8300 73,604 -0.03(-3.49%)
May 06, 2024 0.8700 0.8700 0.8500 0.8600 125,731 +0.00(+0.00%)
May 03, 2024 0.8500 0.8700 0.8300 0.8600 166,436 +0.02(+2.38%)
May 02, 2024 0.8300 0.8500 0.8300 0.8400 74,630 +0.02(+2.44%)
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.