ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SMT Sierra Metals Inc

0.82
0.00 (0.00%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Sierra Metals Inc SMT Toronto Common Stock
  Price Change Price Change % Share Price Last Trade
0.00 0.00% 0.82 14:46:05
Open Price Low Price High Price Close Price Previous Close
0.83 0.81 0.85 0.82 0.82
more quote information »

SMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.810.860.800.8246657141,5850.011.23%
1 Month0.740.870.710.8123738108,5180.0810.81%
3 Months0.751.000.710.8576178170,1080.079.33%
6 Months0.351.000.340.7409101164,6590.47134.29%
1 Year0.391.000.340.6339581119,6310.43110.26%
3 Years3.764.830.131.16121,354-2.94-78.19%
5 Years1.984.900.131.5493,746-1.16-58.59%

SMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.82 0.00 0.00% 0.83 0.85 0.81 102,540
Apr 18 2024 0.82 0.01 1.23% 0.82 0.85 0.82 77,500
Apr 17 2024 0.81 -0.01 -1.22% 0.82 0.83 0.81 25,300
Apr 16 2024 0.82 0.01 1.23% 0.82 0.83 0.80 78,470
Apr 15 2024 0.81 -0.03 -3.57% 0.86 0.86 0.81 232,570
Apr 12 2024 0.84 0.03 3.70% 0.81 0.86 0.81 294,084
Apr 11 2024 0.81 -0.01 -1.22% 0.84 0.84 0.79 42,893
Apr 10 2024 0.82 -0.01 -1.20% 0.82 0.84 0.80 89,388
Apr 09 2024 0.83 0.00 0.00% 0.85 0.86 0.82 130,614
Apr 08 2024 0.83 0.01 1.22% 0.82 0.87 0.82 133,644
Apr 05 2024 0.82 0.03 3.80% 0.78 0.84 0.78 102,009
Apr 04 2024 0.79 0.01 1.28% 0.77 0.80 0.76 63,018
Apr 03 2024 0.78 0.00 0.00% 0.78 0.79 0.76 32,100
Apr 02 2024 0.78 0.00 0.00% 0.80 0.80 0.76 170,060
Apr 01 2024 0.78 0.01 1.30% 0.80 0.81 0.78 82,088
Mar 28 2024 0.77 -0.01 -1.28% 0.80 0.80 0.77 31,675
Mar 27 2024 0.78 -0.07 -8.24% 0.84 0.84 0.77 48,968
Mar 26 2024 0.85 0.12 16.44% 0.73 0.85 0.71 288,435
Mar 25 2024 0.73 0.01 1.39% 0.72 0.73 0.71 81,177
Mar 22 2024 0.72 0.00 0.00% 0.74 0.74 0.72 57,849
Mar 21 2024 0.72 -0.03 -4.00% 0.77 0.77 0.71 115,315
Mar 20 2024 0.75 -0.02 -2.60% 0.77 0.77 0.74 35,128
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock