SMT.TO - Sierra Metals Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.95001.95001.89001.89001.8900204,900
Dec 12, 20191.90002.11001.90001.96001.960011,900
Dec 11, 20191.98001.99001.92001.93001.930025,100
Dec 10, 20191.95001.96001.95001.96001.9600700
Dec 09, 20191.86001.96001.86001.96001.9600102,200
Dec 06, 20191.80001.89001.80001.89001.89004,600
Dec 05, 20191.80001.80001.80001.80001.8000700
Dec 04, 20191.79001.83001.78001.78001.78005,800
Dec 03, 20191.71001.80001.71001.79001.790051,900
Dec 02, 20191.76001.79001.76001.79001.7900200
Nov 29, 20191.83001.83001.83001.83001.8300-
Nov 28, 20191.83001.83001.83001.83001.8300-
Nov 27, 20191.76001.83001.76001.83001.83002,300
Nov 26, 20191.86001.87001.86001.86001.86004,000
Nov 25, 20191.91001.93001.87001.87001.87005,500
Nov 22, 20191.91001.91001.88001.88001.88004,700
Nov 21, 20191.90001.92001.90001.92001.92001,200
Nov 20, 20191.93001.94001.84001.87001.870013,600
Nov 19, 20191.71001.97001.71001.92001.92005,800
Nov 18, 20191.99002.01001.91001.91001.910011,100
Nov 15, 20191.94002.00001.94001.95001.95004,300
Nov 14, 20191.90002.00001.90001.98001.980015,800
Nov 13, 20191.74001.78001.74001.78001.7800700
Nov 12, 20191.73001.79001.73001.76001.76005,800
Nov 11, 20191.75001.75001.74001.74001.74004,500
Nov 08, 20191.74001.75001.74001.75001.75007,600
Nov 07, 20191.75001.78001.75001.75001.750018,800
Nov 06, 20191.75001.80001.75001.80001.80004,300
Nov 05, 20191.81001.85001.75001.75001.750011,400
Nov 04, 20191.85001.85001.80001.80001.800019,000
Nov 01, 20191.87001.87001.84001.85001.850020,900
Oct 31, 20191.88001.89001.85001.88001.8800112,000
Oct 30, 20191.85001.89001.85001.89001.89004,600
Oct 29, 20191.83001.83001.83001.83001.8300100
Oct 28, 20191.86001.86001.79001.80001.80006,300
Oct 25, 20191.90001.95001.86001.86001.860018,400
Oct 24, 20191.85001.95001.85001.90001.900012,200
Oct 23, 20191.71001.79001.71001.79001.79003,500
Oct 22, 20191.84001.85001.72001.72001.72006,800
Oct 21, 20191.90001.95001.79001.79001.790011,000
Oct 18, 20191.48001.87001.48001.87001.87009,900
Oct 17, 20191.38001.46001.38001.46001.4600400
Oct 16, 20191.33001.36001.33001.36001.360070,100
Oct 15, 20191.38001.41001.35001.35001.350014,600
Oct 11, 20191.47001.47001.38001.38001.380010,500
Oct 10, 20191.47001.51001.47001.47001.47008,900
Oct 09, 20191.47001.47001.45001.45001.45001,000
Oct 08, 20191.47001.51001.45001.45001.450064,200
Oct 07, 20191.57001.57001.44001.45001.450019,100
Oct 04, 20191.56001.56001.54001.56001.56006,400
Oct 03, 20191.60001.66001.56001.56001.56005,900
Oct 02, 20191.58001.64001.58001.60001.600018,200
Oct 01, 20191.52001.67001.52001.58001.58006,600
Sep 30, 20191.74001.75001.56001.58001.580011,300
Sep 27, 20191.95001.95001.73001.80001.800016,900
Sep 26, 20191.94001.98001.85001.96001.96008,100
Sep 25, 20191.87001.95001.85001.95001.950011,600
Sep 24, 20191.87001.87001.76001.85001.850024,500
Sep 23, 20191.80001.89001.67001.85001.850035,900
Sep 20, 20191.73001.80001.72001.80001.8000114,000
Sep 19, 20191.62001.72001.62001.72001.720014,100
Sep 18, 20191.62001.64001.60001.60001.600011,300
Sep 17, 20191.55001.62001.55001.60001.600011,700
Sep 16, 20191.51001.57001.51001.56001.560010,600
Sep 13, 20191.60001.61001.53001.57001.57006,100
Sep 12, 20191.67001.72001.64001.64001.64006,100
Sep 11, 20191.86001.86001.69001.69001.69002,500
Sep 10, 20191.73001.73001.59001.67001.67006,200
Sep 09, 20191.65001.65001.63001.65001.650018,500
Sep 06, 20191.64001.65001.64001.65001.65004,300
Sep 05, 20191.59001.65001.59001.65001.65006,300
Sep 04, 20191.65001.69001.62001.65001.650010,300
Sep 03, 20191.69001.70001.63001.65001.650014,900
Aug 30, 20191.65001.70001.62001.65001.65007,200
Aug 29, 20191.65001.70001.64001.65001.6500117,100
Aug 28, 20191.67001.79001.59001.64001.640018,000
Aug 27, 20191.55001.64001.55001.59001.59007,600
Aug 26, 20191.70001.71001.54001.54001.540022,400
Aug 23, 20191.70001.71001.70001.70001.70006,200
Aug 22, 20191.75001.78001.75001.78001.78004,400
Aug 21, 20191.71001.75001.71001.75001.75005,300
Aug 20, 20191.69001.76001.66001.72001.72006,200
Aug 19, 20191.80001.80001.66001.68001.68009,700
Aug 16, 20191.82001.82001.69001.76001.76002,400
Aug 15, 20191.99001.99001.74001.83001.830011,800
Aug 14, 20191.94002.00001.89001.89001.89009,400
Aug 13, 20192.00002.24001.88001.88001.880032,600
Aug 12, 20192.00002.00002.00002.00002.00007,800
Aug 09, 20191.99002.00001.97002.00002.000012,400
Aug 08, 20192.00002.00001.96001.98001.980013,800
Aug 07, 20192.00002.26001.77002.00002.000039,800
Aug 06, 20191.94002.00001.94001.98001.980021,000
Aug 02, 20191.99002.03001.91001.95001.950050,800
Aug 01, 20192.00002.00001.99002.00002.000018,100
Jul 31, 20192.00002.08001.93001.99001.990014,800
Jul 30, 20191.99001.99001.97001.99001.99002,800
Jul 29, 20191.97002.00001.93001.94001.94009,100
Jul 26, 20191.94002.00001.90001.93001.93007,800
Jul 25, 20192.03002.08001.90001.99001.99008,900
Jul 24, 20191.94002.01001.94002.00002.000033,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...