Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Sierra Metals Inc. Common Stock (TSX: SMT )

0.8300 -0.0300 (-3.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.8600 0.8600 0.8200 0.8300 125,817 -0.03(-3.49%)
Feb 13, 2025 0.8800 0.8900 0.8500 0.8600 486,096 -0.01(-1.15%)
Feb 12, 2025 0.9100 0.9100 0.8700 0.8700 66,780 -0.04(-4.40%)
Feb 11, 2025 0.9300 0.9300 0.9000 0.9100 96,500 -0.03(-3.19%)
Feb 10, 2025 0.9100 0.9500 0.9000 0.9400 295,273 +0.02(+2.17%)
Feb 07, 2025 0.9100 0.9200 0.8900 0.9200 209,474 -0.01(-1.08%)
Feb 06, 2025 0.8700 0.9400 0.8700 0.9300 96,400 +0.04(+4.49%)
Feb 05, 2025 0.8700 0.8900 0.8500 0.8900 128,029 +0.00(+0.00%)
Feb 04, 2025 0.9000 0.9000 0.8900 0.8900 41,975 -0.01(-1.11%)
Feb 03, 2025 0.8500 0.9300 0.8500 0.9000 171,216 -0.04(-4.26%)
Jan 31, 2025 0.9400 0.9400 0.9300 0.9400 72,721 +0.00(+0.00%)
Jan 30, 2025 0.9100 0.9500 0.9000 0.9400 335,459 +0.03(+3.30%)
Jan 29, 2025 0.9100 0.9300 0.9100 0.9100 146,269 -0.01(-1.09%)
Jan 28, 2025 0.9000 0.9200 0.9000 0.9200 405,563 +0.02(+2.22%)
Jan 27, 2025 0.8700 0.9100 0.8700 0.9000 302,712 +0.01(+1.12%)
Jan 24, 2025 0.8800 0.8900 0.8700 0.8900 53,700 +0.00(+0.00%)
Jan 23, 2025 0.8900 0.8900 0.8800 0.8900 36,593 -0.01(-1.11%)
Jan 22, 2025 0.8800 0.9100 0.8800 0.9000 100,443 +0.02(+2.27%)
Jan 21, 2025 0.8900 0.8900 0.8600 0.8800 88,923 +0.01(+1.15%)
Jan 20, 2025 0.8700 0.8700 0.8600 0.8700 19,125 -0.01(-1.14%)
Jan 17, 2025 0.8700 0.8800 0.8700 0.8800 36,432 +0.02(+2.33%)
Jan 16, 2025 0.8900 0.8900 0.8600 0.8600 44,244 -0.03(-3.37%)
Jan 15, 2025 0.8900 0.9000 0.8700 0.8900 90,323 +0.03(+3.49%)
Jan 14, 2025 0.8300 0.8700 0.8100 0.8600 162,795 +0.04(+4.88%)
Jan 13, 2025 0.8000 0.8200 0.8000 0.8200 26,665 +0.01(+1.23%)
Jan 10, 2025 0.8100 0.8200 0.8100 0.8100 29,000 -0.01(-1.22%)
Jan 09, 2025 0.8200 0.8200 0.8200 0.8200 44,143 +0.01(+1.23%)
Jan 08, 2025 0.8000 0.8100 0.8000 0.8100 17,596 +0.02(+2.53%)
Jan 07, 2025 0.8100 0.8100 0.7900 0.7900 71,000 -0.02(-2.47%)
Jan 06, 2025 0.8100 0.8200 0.8100 0.8100 11,612 +0.00(+0.00%)
Jan 03, 2025 0.8200 0.8200 0.8100 0.8100 80,620 -0.01(-1.22%)
Jan 02, 2025 0.8300 0.8300 0.8200 0.8200 34,976 -0.02(-2.38%)
Dec 31, 2024 0.8400 0 +0.01(+1.20%)
Dec 30, 2024 0.8200 0.8400 0.8000 0.8300 190,164 -0.01(-1.19%)
Dec 27, 2024 0.8200 0.8400 0.8100 0.8400 34,847 +0.01(+1.20%)
Dec 24, 2024 0.8300 0 +0.00(+0.00%)
Dec 23, 2024 0.8400 0.8400 0.8200 0.8300 449,693 -0.01(-1.19%)
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%)
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.