Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc. Common Stock (TSX: SMT )

0.8400 -0.0200 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8600 0.8600 0.8400 0.8400 179,052 -0.02(-2.33%)
Dec 19, 2024 0.8200 0.8700 0.8200 0.8600 345,490 +0.03(+3.61%)
Dec 18, 2024 0.8300 0.8400 0.8200 0.8300 212,922 -0.02(-2.35%)
Dec 17, 2024 0.8400 0.8500 0.8200 0.8500 555,651 +0.00(+0.00%)
Dec 16, 2024 0.8200 0.8800 0.8200 0.8500 475,557 +0.08(+10.39%)
Dec 13, 2024 0.7400 0.7700 0.7400 0.7700 248,053 +0.00(+0.00%)
Dec 12, 2024 0.7600 0.7800 0.7400 0.7700 64,902 +0.01(+1.32%)
Dec 11, 2024 0.7400 0.7700 0.7400 0.7600 106,797 +0.02(+2.70%)
Dec 10, 2024 0.7300 0.7600 0.7300 0.7400 108,420 +0.01(+1.37%)
Dec 09, 2024 0.7400 0.7500 0.7200 0.7300 163,170 -0.01(-1.35%)
Dec 06, 2024 0.7100 0.7400 0.7100 0.7400 113,021 +0.03(+4.23%)
Dec 05, 2024 0.7100 0.7100 0.7100 0.7100 78,474 +0.00(+0.00%)
Dec 04, 2024 0.6800 0.7100 0.6800 0.7100 108,280 +0.04(+5.97%)
Dec 03, 2024 0.6600 0.6700 0.6500 0.6700 114,501 +0.02(+3.08%)
Dec 02, 2024 0.6500 0.6500 0.6500 0.6500 10,200 +0.00(+0.00%)
Nov 29, 2024 0.6400 0.6500 0.6400 0.6500 89,500 +0.00(+0.00%)
Nov 28, 2024 0.6400 0.6500 0.6300 0.6500 70,968 +0.00(+0.00%)
Nov 27, 2024 0.6600 0.6600 0.6400 0.6500 188,479 -0.02(-2.99%)
Nov 26, 2024 0.6700 0.6800 0.6500 0.6700 181,485 +0.00(+0.00%)
Nov 25, 2024 0.6700 0.6900 0.6700 0.6700 100,266 +0.00(+0.00%)
Nov 22, 2024 0.6600 0.7200 0.6600 0.6700 207,245 +0.00(+0.00%)
Nov 21, 2024 0.6700 0.6700 0.6500 0.6700 145,138 +0.02(+3.08%)
Nov 20, 2024 0.6800 0.6800 0.6500 0.6500 100,447 -0.03(-4.41%)
Nov 19, 2024 0.6600 0.6900 0.6500 0.6800 111,497 +0.03(+4.62%)
Nov 18, 2024 0.6700 0.6900 0.6500 0.6500 381,565 +0.00(+0.00%)
Nov 15, 2024 0.6600 0.6800 0.6200 0.6500 2,831,225 +0.01(+1.56%)
Nov 14, 2024 0.6600 0.7500 0.6200 0.6400 1,767,946 +0.00(+0.00%)
Nov 13, 2024 0.7200 0.7400 0.6200 0.6400 1,878,608 -0.08(-11.11%)
Nov 12, 2024 0.7500 0.7900 0.7000 0.7200 241,962 -0.02(-2.70%)
Nov 11, 2024 0.8200 0.8200 0.7300 0.7400 112,605 -0.09(-10.84%)
Nov 08, 2024 0.8600 0.8600 0.8200 0.8300 14,800 -0.03(-3.49%)
Nov 07, 2024 0.8300 0.8900 0.8300 0.8600 239,518 +0.04(+4.88%)
Nov 06, 2024 0.8100 0.8200 0.8100 0.8200 36,098 -0.01(-1.20%)
Nov 05, 2024 0.8100 0.8300 0.8100 0.8300 30,294 +0.01(+1.22%)
Nov 04, 2024 0.8300 0.8500 0.8200 0.8200 81,973 -0.02(-2.38%)
Nov 01, 2024 0.8500 0.8700 0.8400 0.8400 41,500 -0.02(-2.33%)
Oct 31, 2024 0.8500 0.8700 0.8400 0.8600 30,701 +0.00(+0.00%)
Oct 30, 2024 0.9000 0.9100 0.8600 0.8600 65,049 -0.04(-4.44%)
Oct 29, 2024 0.9200 0.9200 0.9000 0.9000 50,530 -0.01(-1.10%)
Oct 28, 2024 0.9400 0.9400 0.9100 0.9100 12,605 -0.02(-2.15%)
Oct 25, 2024 0.9200 0.9300 0.9200 0.9300 60,533 +0.00(+0.00%)
Oct 24, 2024 0.9000 0.9300 0.9000 0.9300 32,019 +0.04(+4.49%)
Oct 23, 2024 0.9000 0.9300 0.8900 0.8900 60,743 -0.01(-1.11%)
Oct 22, 2024 0.9000 0.9300 0.8800 0.9000 286,147 +0.02(+2.27%)
Oct 21, 2024 0.8700 0.8900 0.8600 0.8800 181,056 +0.03(+3.53%)
Oct 18, 2024 0.8500 0.8600 0.8400 0.8500 217,154 +0.02(+2.41%)
Oct 17, 2024 0.8400 0.8500 0.8200 0.8300 68,556 -0.01(-1.19%)
Oct 16, 2024 0.8500 0.8500 0.8300 0.8400 58,535 -0.01(-1.18%)
Oct 15, 2024 0.8500 0.8600 0.8200 0.8500 465,060 +0.03(+3.66%)
Oct 11, 2024 0.8200 0 -0.01(-1.20%)
Oct 10, 2024 0.8300 0.8400 0.8300 0.8300 105,350 +0.01(+1.22%)
Oct 09, 2024 0.8100 0.8400 0.8100 0.8200 178,696 +0.02(+2.50%)
Oct 08, 2024 0.8100 0.8100 0.7900 0.8000 27,421 -0.02(-2.44%)
Oct 07, 2024 0.7800 0.8300 0.7800 0.8200 155,104 +0.03(+3.80%)
Oct 04, 2024 0.7500 0.8000 0.7500 0.7900 196,958 +0.05(+6.76%)
Oct 03, 2024 0.7500 0.7500 0.7400 0.7400 9,779 +0.00(+0.00%)
Oct 02, 2024 0.7400 0.7500 0.7400 0.7400 21,363 +0.01(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.