Sierra Metals Inc (TSX: SMT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | 60,821 | -0.04(-4.94%) |
| Feb 28, 2024 | 0.8200 | 0.8300 | 0.7600 | 0.8100 | 46,443 | -0.02(-2.41%) |
| Feb 27, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 95,591 | +0.00(+0.00%) |
| Feb 26, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8300 | 98,560 | +0.00(+0.00%) |
| Feb 23, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 93,727 | -0.04(-4.60%) |
| Feb 22, 2024 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | 53,188 | -0.01(-1.14%) |
| Feb 21, 2024 | 0.8500 | 0.9400 | 0.8500 | 0.8800 | 471,893 | +0.05(+6.02%) |
| Feb 20, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8300 | 102,731 | +0.00(+0.00%) |
| Feb 16, 2024 | 0.8300 | 0 | +0.07(+9.21%) | |||
| Feb 15, 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7600 | 151,394 | +0.03(+4.11%) |
| Feb 14, 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7300 | 231,554 | -0.02(-2.67%) |
| Feb 13, 2024 | 0.7600 | 0.7900 | 0.7400 | 0.7500 | 90,375 | -0.01(-1.32%) |
| Feb 12, 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | 127,602 | +0.00(+0.00%) |
| Feb 09, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 39,448 | -0.04(-5.00%) |
| Feb 08, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 36,355 | +0.02(+2.56%) |
| Feb 07, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7800 | 121,782 | -0.02(-2.50%) |
| Feb 06, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 66,087 | -0.01(-1.23%) |
| Feb 05, 2024 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | 67,422 | -0.04(-4.71%) |
| Feb 02, 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 128,300 | +0.00(+0.00%) |
| Feb 01, 2024 | 0.9000 | 0.9600 | 0.8500 | 0.8500 | 158,934 | -0.05(-5.56%) |
| Jan 31, 2024 | 0.9600 | 0.9900 | 0.9000 | 0.9000 | 199,581 | -0.08(-8.16%) |
| Jan 30, 2024 | 0.8800 | 1.000 | 0.8700 | 0.9800 | 1,227,481 | +0.02(+2.08%) |
| Jan 29, 2024 | 0.7400 | 0.9600 | 0.7200 | 0.9600 | 2,029,633 | +0.23(+31.51%) |
| Jan 26, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 310,041 | -0.02(-2.67%) |
| Jan 25, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 88,401 | +0.03(+4.17%) |
| Jan 24, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 38,951 | +0.03(+4.35%) |
| Jan 23, 2024 | 0.6700 | 0.7200 | 0.6100 | 0.6900 | 141,749 | +0.02(+2.99%) |
| Jan 22, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 18,802 | -0.01(-1.47%) |
| Jan 19, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 3,043 | +0.01(+1.49%) |
| Jan 18, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 3,004 | +0.01(+1.52%) |
| Jan 17, 2024 | 0.6700 | 0.6900 | 0.6300 | 0.6600 | 66,666 | -0.02(-2.94%) |
| Jan 16, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 30,007 | -0.01(-1.45%) |
| Jan 15, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 15,538 | +0.02(+2.99%) |
| Jan 12, 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 75,372 | -0.02(-2.90%) |
| Jan 11, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 31,130 | +0.01(+1.47%) |
| Jan 10, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 230,653 | +0.00(+0.00%) |
| Jan 09, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 31,050 | +0.01(+1.49%) |
| Jan 08, 2024 | 0.6700 | 0.7100 | 0.6500 | 0.6700 | 507,542 | -0.01(-1.47%) |
| Jan 05, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 18,701 | -0.02(-2.86%) |
| Jan 04, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 20,099 | +0.00(+0.00%) |
| Jan 03, 2024 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 130,718 | -0.03(-4.11%) |
| Jan 02, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 50,151 | -0.02(-2.67%) |
| Dec 29, 2023 | 0.7500 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 37,690 | +0.02(+2.74%) |
| Dec 27, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 195,128 | -0.03(-3.95%) |
| Dec 22, 2023 | 0.7600 | 0 | +0.02(+2.70%) | |||
| Dec 21, 2023 | 0.7300 | 0.7900 | 0.7200 | 0.7400 | 333,989 | -0.02(-2.63%) |
| Dec 20, 2023 | 0.7100 | 0.7800 | 0.6900 | 0.7600 | 324,407 | +0.04(+5.56%) |
| Dec 19, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 211,875 | -0.01(-1.37%) |
| Dec 18, 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 143,290 | +0.01(+1.39%) |
| Dec 15, 2023 | 0.7200 | 0.7700 | 0.7100 | 0.7200 | 580,554 | -0.02(-2.70%) |
| Dec 14, 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7400 | 214,830 | +0.01(+1.37%) |
| Dec 13, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7300 | 79,728 | -0.01(-1.35%) |
| Dec 12, 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | 93,393 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.6700 | 0.7500 | 0.6700 | 0.7400 | 278,184 | +0.05(+7.25%) |
| Dec 08, 2023 | 0.7200 | 0.7300 | 0.6600 | 0.6900 | 124,396 | -0.01(-1.43%) |
| Dec 07, 2023 | 0.7200 | 0.7200 | 0.6500 | 0.7000 | 70,605 | -0.03(-4.11%) |
| Dec 06, 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 51,856 | -0.03(-3.95%) |
| Dec 05, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 39,300 | +0.00(+0.00%) |
| Dec 04, 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 32,815 | -0.03(-3.80%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Inflation pressures lingering from pandemic are keeping Fed rate cuts on pause
- Edmunds: The best used vehicles for young drivers under $20,000
- Mining giant BHP pledges to invest in South Africa economy as it seeks support for Anglo bid
- Europe's cybersecurity chief says disruptive attacks have doubled in 2024, sees Russia behind many
- Dortmund seals sponsorship deal with arms manufacturer ahead of Champions League final
- The art of drag has become a target. With Pride Month nigh, performers are organizing to fight back
- Stock market today: Global shares decline as higher Treasury yields weigh on stocks
- IMF upgrades its forecast for China's economy, but says reforms are needed to support growth
- Sweden to donate $1.23 billion in military aid to Ukraine
- Owner of UK's Royal Mail says it has accepted a takeover offer from a Czech billionaire
Most Read
- Interest rates could stay high 'indefinitely,' says Minneapolis Fed president Kashkari • Business
- Federal ammunition owner gets sweetened offer from Czech company, rejects latest from U.S. investors • Business
- Workers at chef Ann Kim's Uptown restaurant seek to unionize • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Kowalski's opening at Southdale, a big step in the Edina mall's evolution • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.