S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Sierra Metals Inc (SMT)
Sierra Metals Inc (SMT) Historical

SMT Sierra Metals Inc

0.82

0.01 (1.23%)

Apr 18 2024 - Closed

Delayed by 15 minutes

SMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 19 2024	0.77	-0.02	-2.53%	0.79	0.80	0.75	50,662
Mar 18 2024	0.79	-0.01	-1.25%	0.84	0.84	0.79	97,848
Mar 15 2024	0.80	0.01	1.27%	0.81	0.84	0.80	80,827
Mar 14 2024	0.79	-0.08	-9.20%	0.88	0.88	0.79	74,001
Mar 13 2024	0.87	0.06	7.41%	0.80	0.87	0.80	108,812
Mar 12 2024	0.81	0.08	10.96%	0.73	0.82	0.73	173,597
Mar 11 2024	0.73	0.00	0.00%	0.72	0.75	0.72	85,670
Mar 08 2024	0.73	0.00	0.00%	0.73	0.75	0.73	63,738
Mar 07 2024	0.73	-0.02	-2.67%	0.76	0.76	0.73	231,331
Mar 06 2024	0.75	0.01	1.35%	0.75	0.75	0.75	81,158
Mar 05 2024	0.74	-0.04	-5.13%	0.78	0.78	0.74	89,340
Mar 04 2024	0.78	-0.03	-3.70%	0.82	0.82	0.78	94,203
Mar 01 2024	0.81	0.04	5.19%	0.77	0.82	0.76	77,216
Feb 29 2024	0.77	-0.04	-4.94%	0.83	0.83	0.77	60,821
Feb 28 2024	0.81	-0.02	-2.41%	0.82	0.83	0.76	46,443
Feb 27 2024	0.83	0.00	0.00%	0.83	0.84	0.80	95,591
Feb 26 2024	0.83	0.00	0.00%	0.84	0.85	0.80	98,560
Feb 23 2024	0.83	-0.04	-4.60%	0.87	0.87	0.83	93,227
Feb 22 2024	0.87	-0.01	-1.14%	0.90	0.92	0.87	53,188
Feb 21 2024	0.88	0.05	6.02%	0.85	0.94	0.85	471,893
Feb 20 2024	0.83	0.00	0.00%	0.84	0.84	0.80	102,731
Feb 16 2024	0.83	0.07	9.21%	0.77	0.87	0.76	337,154
Feb 15 2024	0.76	0.03	4.11%	0.73	0.79	0.73	151,394
Feb 14 2024	0.73	-0.02	-2.67%	0.75	0.76	0.71	231,554
Feb 13 2024	0.75	-0.01	-1.32%	0.76	0.79	0.74	90,375
Feb 12 2024	0.76	0.00	0.00%	0.76	0.78	0.74	127,602
Feb 09 2024	0.76	-0.04	-5.00%	0.80	0.80	0.76	39,448
Feb 08 2024	0.80	0.00	0.00%	0.79	0.80	0.78	36,355
Feb 07 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Feb 06 2024	0.80	-0.01	-1.23%	0.80	0.82	0.79	66,087
Feb 05 2024	0.81	-0.04	-4.71%	0.88	0.88	0.81	67,422
Feb 02 2024	0.85	0.00	0.00%	0.84	0.86	0.84	128,300
Feb 01 2024	0.85	-0.05	-5.56%	0.90	0.95	0.85	158,934
Jan 31 2024	0.90	-0.08	-8.16%	0.96	0.99	0.90	199,581
Jan 30 2024	0.98	0.02	2.08%	0.88	1.00	0.87	1,227,481
Jan 29 2024	0.96	0.23	31.51%	0.74	0.96	0.72	2,029,633
Jan 26 2024	0.73	-0.02	-2.67%	0.75	0.75	0.71	310,041
Jan 25 2024	0.75	0.03	4.17%	0.71	0.75	0.71	88,401
Jan 24 2024	0.72	0.03	4.35%	0.70	0.72	0.69	38,951
Jan 23 2024	0.69	0.02	2.99%	0.67	0.72	0.61	83,513
Jan 22 2024	0.67	-0.01	-1.47%	0.65	0.67	0.65	18,802
Jan 19 2024	0.68	0.01	1.49%	0.68	0.68	0.68	3,043

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions