• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sierra Metals Inc (TSX: SMT )

    0.6500 +0.0100 (+1.56%)
    Streaming Delayed Price Updated: 4:20 PM EST, Nov 15, 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 (%)
    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%)
    Oct 01, 2024 0.7500 0.7600 0.7300 0.7300 42,667 -0.03(-3.95%)
    Sep 30, 2024 0.7300 0.7700 0.7300 0.7600 26,262 +0.01(+1.33%)
    Sep 27, 2024 0.7500 0.7600 0.7400 0.7500 58,650 -0.02(-2.60%)
    Sep 26, 2024 0.7900 0.8100 0.7300 0.7700 500,041 -0.02(-2.53%)
    Sep 25, 2024 0.7400 0.8000 0.6900 0.7900 372,061 +0.05(+6.76%)
    Sep 24, 2024 0.7000 0.7600 0.7000 0.7400 170,658 +0.04(+5.71%)
    Sep 23, 2024 0.7200 0.7200 0.6800 0.7000 192,261 -0.02(-2.78%)
    Sep 20, 2024 0.6900 0.7200 0.6800 0.7200 413,193 +0.03(+4.35%)
    Sep 19, 2024 0.6600 0.7000 0.6500 0.6900 105,947 +0.04(+6.15%)
    Sep 18, 2024 0.6500 0.6600 0.6400 0.6500 110,790 +0.00(+0.00%)
    Sep 17, 2024 0.6800 0.6800 0.6500 0.6500 166,200 -0.01(-1.52%)
    Sep 16, 2024 0.6700 0.6700 0.6600 0.6600 56,000 -0.01(-1.49%)
    Sep 13, 2024 0.6800 0.6900 0.6500 0.6700 47,021 -0.02(-2.90%)
    Sep 12, 2024 0.6900 0.7000 0.6700 0.6900 37,000 +0.03(+4.55%)
    Sep 11, 2024 0.6700 0.6800 0.6600 0.6600 14,200 -0.03(-4.35%)
    Sep 10, 2024 0.6800 0.6900 0.6700 0.6900 11,847 +0.01(+1.47%)
    Sep 09, 2024 0.6700 0.6800 0.6700 0.6800 28,604 +0.01(+1.49%)
    Sep 06, 2024 0.6700 0.6700 0.6600 0.6700 27,503 +0.00(+0.00%)
    Sep 05, 2024 0.7000 0.7000 0.6700 0.6700 24,558 -0.03(-4.29%)
    Sep 04, 2024 0.6800 0.7000 0.6700 0.7000 51,005 +0.02(+2.94%)
    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.