Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc. Common Stock (TSX:SMT)

1.140 -0.060 (-5.00%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 2, 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 (%)
May 30, 2025 1.300 1.400 1.200 1.200 142,526 -0.09(-6.98%)
May 29, 2025 1.460 1.540 1.290 1.290 415,566 -0.18(-12.24%)
May 28, 2025 1.820 1.840 1.360 1.470 220,290 -0.25(-14.53%)
May 27, 2025 1.250 1.750 1.240 1.720 496,940 +0.42(+32.31%)
May 26, 2025 1.150 1.300 1.150 1.300 374,286 +0.14(+12.07%)
May 23, 2025 1.140 1.190 1.140 1.160 504,293 +0.01(+0.87%)
May 22, 2025 1.150 1.150 1.140 1.150 70,244 +0.00(+0.00%)
May 21, 2025 1.140 1.150 1.140 1.150 49,506 +0.00(+0.00%)
May 20, 2025 1.140 1.150 1.140 1.150 166,304 +0.01(+0.88%)
May 16, 2025 1.140 0 -0.01(-0.87%)
May 15, 2025 1.150 1.150 1.150 1.150 15,790 +0.00(+0.00%)
May 14, 2025 1.150 1.150 1.140 1.150 114,341 +0.00(+0.00%)
May 13, 2025 1.140 1.150 1.140 1.150 349,706 +0.04(+3.60%)
May 12, 2025 1.110 1.120 1.110 1.110 611,498 -0.01(-0.89%)
May 09, 2025 1.120 1.140 1.110 1.120 1,676,455 +0.00(+0.00%)
May 08, 2025 1.130 1.130 1.110 1.120 1,290,471 -0.01(-0.88%)
May 07, 2025 1.100 1.150 1.090 1.130 3,197,850 +0.03(+2.73%)
May 06, 2025 1.080 1.100 1.060 1.100 2,918,502 +0.02(+1.85%)
May 05, 2025 1.060 1.090 1.060 1.080 723,695 +0.01(+0.93%)
May 02, 2025 1.060 1.070 1.040 1.070 978,017 +0.00(+0.00%)
May 01, 2025 1.100 1.100 1.060 1.070 1,239,314 -0.04(-3.60%)
Apr 30, 2025 1.100 1.110 1.100 1.110 76,000 +0.01(+0.91%)
Apr 29, 2025 1.100 1.110 1.100 1.100 341,200 +0.00(+0.00%)
Apr 28, 2025 1.100 1.100 1.100 1.100 1,846,096 +0.00(+0.00%)
Apr 25, 2025 1.100 1.100 1.090 1.100 558,381 +0.00(+0.00%)
Apr 24, 2025 1.100 1.100 1.090 1.100 1,368,231 +0.01(+0.92%)
Apr 23, 2025 1.100 1.120 1.070 1.090 2,920,623 +0.18(+19.78%)
Apr 22, 2025 0.8400 0.9100 0.8300 0.9100 378,046 +0.07(+8.33%)
Apr 21, 2025 0.8600 0.8700 0.8400 0.8400 147,062 +0.00(+0.00%)
Apr 17, 2025 0.8400 0 -0.02(-2.33%)
Apr 16, 2025 0.8900 0.8900 0.8600 0.8600 89,530 -0.02(-2.27%)
Apr 15, 2025 0.8600 0.8900 0.8600 0.8800 531,615 +0.01(+1.15%)
Apr 14, 2025 0.8900 0.8900 0.8500 0.8700 674,761 -0.02(-2.25%)
Apr 11, 2025 0.8600 0.9200 0.8500 0.8900 1,042,045 +0.04(+4.71%)
Apr 10, 2025 0.8700 0.8900 0.8500 0.8500 505,081 -0.01(-1.16%)
Apr 09, 2025 0.8700 0.8800 0.8500 0.8600 406,100 +0.01(+1.18%)
Apr 08, 2025 0.9100 0.9100 0.8500 0.8500 468,045 -0.06(-6.59%)
Apr 07, 2025 0.9200 0.9200 0.8600 0.9100 297,856 +0.04(+4.60%)
Apr 04, 2025 0.8700 0.8800 0.8500 0.8700 153,248 -0.03(-3.33%)
Apr 03, 2025 0.8400 0.9300 0.8300 0.9000 1,586,260 +0.11(+13.92%)
Apr 02, 2025 0.8200 0.8200 0.7900 0.7900 117,035 -0.04(-4.82%)
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 Of Service.