Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.7600 +0.0100 (+1.33%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 30, 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 (%)
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%)
Sep 03, 2024 0.6800 0.6800 0.6600 0.6800 65,679 +0.00(+0.00%)
Aug 30, 2024 0.6800 0 -0.01(-1.45%)
Aug 29, 2024 0.7000 0.7000 0.6700 0.6900 79,050 +0.00(+0.00%)
Aug 28, 2024 0.7000 0.7000 0.6800 0.6900 33,000 -0.03(-4.17%)
Aug 27, 2024 0.7200 0.7300 0.7200 0.7200 44,700 +0.00(+0.00%)
Aug 26, 2024 0.7200 0.7200 0.7200 0.7200 703 +0.01(+1.41%)
Aug 23, 2024 0.7300 0.7300 0.7100 0.7100 72,100 -0.02(-2.74%)
Aug 22, 2024 0.7100 0.7400 0.7100 0.7300 128,550 +0.02(+2.82%)
Aug 21, 2024 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Aug 20, 2024 0.7000 0.7100 0.7000 0.7100 8,500 +0.00(+0.00%)
Aug 19, 2024 0.7200 0.7200 0.7000 0.7100 36,000 -0.01(-1.39%)
Aug 16, 2024 0.7200 0.7200 0.7000 0.7200 75,908 +0.00(+0.00%)
Aug 15, 2024 0.6800 0.7400 0.6700 0.7200 180,793 +0.05(+7.46%)
Aug 14, 2024 0.6500 0.6800 0.6200 0.6700 173,490 +0.02(+3.08%)
Aug 13, 2024 0.6700 0.6700 0.6300 0.6500 345,445 -0.01(-1.52%)
Aug 12, 2024 0.6700 0.6900 0.6600 0.6600 147,018 -0.02(-2.94%)
Aug 09, 2024 0.6600 0.6900 0.6500 0.6800 83,380 +0.00(+0.00%)
Aug 08, 2024 0.6800 0.6900 0.6700 0.6800 62,764 +0.00(+0.00%)
Aug 07, 2024 0.6900 0.6900 0.6700 0.6800 25,545 +0.00(+0.00%)
Aug 06, 2024 0.6700 0.7100 0.6300 0.6800 252,053 -0.02(-2.86%)
Aug 02, 2024 0.7000 0 -0.02(-2.78%)
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.