Sierra Metals Inc (TSX: SMT )

1.190 +0.050 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 1.190 1.210 1.120 1.190 88,790 +0.05(+4.39%)
May 19, 2022 1.110 1.170 1.110 1.140 50,694 +0.04(+3.64%)
May 18, 2022 1.180 1.180 1.060 1.100 24,495 -0.06(-5.17%)
May 17, 2022 1.150 1.210 1.150 1.160 151,783 +0.01(+0.87%)
May 16, 2022 1.110 1.200 1.090 1.150 50,044 +0.05(+4.55%)
May 13, 2022 1.040 1.120 1.040 1.100 52,750 +0.07(+6.80%)
May 12, 2022 1.040 1.080 1.010 1.030 50,600 +0.00(+0.00%)
May 11, 2022 1.080 1.180 1.030 1.030 104,592 -0.03(-2.83%)
May 10, 2022 1.120 1.120 1.030 1.060 50,134 +0.00(+0.00%)
May 09, 2022 1.120 1.130 1.060 1.060 30,731 -0.09(-7.83%)
May 06, 2022 1.160 1.180 1.110 1.150 87,684 +0.00(+0.00%)
May 05, 2022 1.210 1.210 1.140 1.150 154,279 -0.07(-5.74%)
May 04, 2022 1.190 1.240 1.160 1.220 135,125 +0.04(+3.39%)
May 03, 2022 1.290 1.310 1.160 1.180 190,464 -0.12(-9.23%)
May 02, 2022 1.270 1.370 1.250 1.300 136,056 +0.01(+0.78%)
Apr 29, 2022 1.200 1.290 1.190 1.290 305,823 +0.09(+7.50%)
Apr 28, 2022 1.120 1.260 1.100 1.200 518,311 +0.07(+6.19%)
Apr 27, 2022 1.130 1.170 1.110 1.130 146,853 +0.01(+0.89%)
Apr 26, 2022 1.230 1.230 1.100 1.120 57,672 -0.01(-0.88%)
Apr 25, 2022 1.230 1.230 1.100 1.130 232,831 -0.11(-8.87%)
Apr 22, 2022 1.290 1.290 1.240 1.240 74,089 -0.03(-2.36%)
Apr 21, 2022 1.350 1.350 1.250 1.270 49,337 +0.00(+0.00%)
Apr 20, 2022 1.370 1.380 1.270 1.270 112,586 -0.08(-5.93%)
Apr 19, 2022 1.350 1.390 1.330 1.350 56,552 +0.00(+0.00%)
Apr 18, 2022 1.350 1.440 1.330 1.350 71,112 +0.04(+3.05%)
Apr 14, 2022 1.310 0 -0.05(-3.68%)
Apr 13, 2022 1.430 1.430 1.350 1.360 134,527 -0.02(-1.45%)
Apr 12, 2022 1.450 1.450 1.350 1.380 227,440 -0.01(-0.72%)
Apr 11, 2022 1.420 1.490 1.370 1.390 81,311 -0.02(-1.42%)
Apr 08, 2022 1.470 1.490 1.410 1.410 164,818 -0.04(-2.76%)
Apr 07, 2022 1.530 1.530 1.440 1.450 46,445 -0.04(-2.68%)
Apr 06, 2022 1.500 1.500 1.420 1.490 42,423 +0.03(+2.05%)
Apr 05, 2022 1.550 1.560 1.450 1.460 55,968 -0.07(-4.58%)
Apr 04, 2022 1.530 1.570 1.520 1.530 23,409 +0.01(+0.66%)
Apr 01, 2022 1.490 1.570 1.490 1.520 50,565 +0.03(+2.01%)
Mar 31, 2022 1.580 1.620 1.390 1.490 364,864 -0.08(-5.10%)
Mar 30, 2022 1.610 1.650 1.570 1.570 68,284 -0.03(-1.88%)
Mar 29, 2022 1.650 1.660 1.530 1.600 130,558 -0.08(-4.76%)
Mar 28, 2022 1.710 1.720 1.600 1.680 100,836 -0.01(-0.59%)
Mar 25, 2022 1.770 1.810 1.690 1.690 39,622 -0.09(-5.06%)
Mar 24, 2022 1.780 1.820 1.750 1.780 33,826 +0.02(+1.14%)
Mar 23, 2022 1.770 1.790 1.740 1.760 23,313 -0.01(-0.56%)
Mar 22, 2022 1.800 1.800 1.720 1.770 58,130 -0.02(-1.12%)
Mar 21, 2022 1.640 1.800 1.640 1.790 83,073 +0.16(+9.82%)
Mar 18, 2022 1.760 1.800 1.620 1.630 358,612 -0.06(-3.55%)
Mar 17, 2022 1.820 1.830 1.670 1.690 106,642 -0.02(-1.17%)
Mar 16, 2022 1.800 1.820 1.700 1.710 54,320 -0.05(-2.84%)
Mar 15, 2022 1.750 1.800 1.690 1.760 81,676 +0.01(+0.57%)
Mar 14, 2022 2.000 2.000 1.750 1.750 137,390 -0.26(-12.94%)
Mar 11, 2022 2.160 2.160 1.990 2.010 45,490 -0.14(-6.51%)
Mar 10, 2022 2.030 2.170 1.990 2.150 79,093 +0.11(+5.39%)
Mar 09, 2022 2.110 2.150 1.990 2.040 495,933 -0.05(-2.39%)
Mar 08, 2022 2.260 2.300 1.950 2.090 179,607 -0.05(-2.34%)
Mar 07, 2022 2.270 2.340 2.090 2.140 119,360 -0.06(-2.73%)
Mar 04, 2022 1.920 2.300 1.920 2.200 205,740 +0.28(+14.58%)
Mar 03, 2022 1.820 1.930 1.770 1.920 75,079 +0.13(+7.26%)
Mar 02, 2022 1.880 1.910 1.720 1.790 96,408 -0.08(-4.28%)
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.