SMT.TO - Sierra Metals Inc.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 1.9500 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 204,900 |
| Dec 12, 2019 | 1.9000 | 2.1100 | 1.9000 | 1.9600 | 1.9600 | 11,900 |
| Dec 11, 2019 | 1.9800 | 1.9900 | 1.9200 | 1.9300 | 1.9300 | 25,100 |
| Dec 10, 2019 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 700 |
| Dec 09, 2019 | 1.8600 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 102,200 |
| Dec 06, 2019 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 4,600 |
| Dec 05, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 700 |
| Dec 04, 2019 | 1.7900 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 5,800 |
| Dec 03, 2019 | 1.7100 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 51,900 |
| Dec 02, 2019 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 200 |
| Nov 29, 2019 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Nov 28, 2019 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Nov 27, 2019 | 1.7600 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 2,300 |
| Nov 26, 2019 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 4,000 |
| Nov 25, 2019 | 1.9100 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 5,500 |
| Nov 22, 2019 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 4,700 |
| Nov 21, 2019 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 1,200 |
| Nov 20, 2019 | 1.9300 | 1.9400 | 1.8400 | 1.8700 | 1.8700 | 13,600 |
| Nov 19, 2019 | 1.7100 | 1.9700 | 1.7100 | 1.9200 | 1.9200 | 5,800 |
| Nov 18, 2019 | 1.9900 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 11,100 |
| Nov 15, 2019 | 1.9400 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 4,300 |
| Nov 14, 2019 | 1.9000 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 15,800 |
| Nov 13, 2019 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 700 |
| Nov 12, 2019 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 5,800 |
| Nov 11, 2019 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 4,500 |
| Nov 08, 2019 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 7,600 |
| Nov 07, 2019 | 1.7500 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 18,800 |
| Nov 06, 2019 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 4,300 |
| Nov 05, 2019 | 1.8100 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 11,400 |
| Nov 04, 2019 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 19,000 |
| Nov 01, 2019 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 20,900 |
| Oct 31, 2019 | 1.8800 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 112,000 |
| Oct 30, 2019 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 4,600 |
| Oct 29, 2019 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 100 |
| Oct 28, 2019 | 1.8600 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 6,300 |
| Oct 25, 2019 | 1.9000 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 18,400 |
| Oct 24, 2019 | 1.8500 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 12,200 |
| Oct 23, 2019 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 3,500 |
| Oct 22, 2019 | 1.8400 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 6,800 |
| Oct 21, 2019 | 1.9000 | 1.9500 | 1.7900 | 1.7900 | 1.7900 | 11,000 |
| Oct 18, 2019 | 1.4800 | 1.8700 | 1.4800 | 1.8700 | 1.8700 | 9,900 |
| Oct 17, 2019 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | 1.4600 | 400 |
| Oct 16, 2019 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 70,100 |
| Oct 15, 2019 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 14,600 |
| Oct 11, 2019 | 1.4700 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 10,500 |
| Oct 10, 2019 | 1.4700 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 8,900 |
| Oct 09, 2019 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| Oct 08, 2019 | 1.4700 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 64,200 |
| Oct 07, 2019 | 1.5700 | 1.5700 | 1.4400 | 1.4500 | 1.4500 | 19,100 |
| Oct 04, 2019 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 6,400 |
| Oct 03, 2019 | 1.6000 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 5,900 |
| Oct 02, 2019 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 18,200 |
| Oct 01, 2019 | 1.5200 | 1.6700 | 1.5200 | 1.5800 | 1.5800 | 6,600 |
| Sep 30, 2019 | 1.7400 | 1.7500 | 1.5600 | 1.5800 | 1.5800 | 11,300 |
| Sep 27, 2019 | 1.9500 | 1.9500 | 1.7300 | 1.8000 | 1.8000 | 16,900 |
| Sep 26, 2019 | 1.9400 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 8,100 |
| Sep 25, 2019 | 1.8700 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 11,600 |
| Sep 24, 2019 | 1.8700 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 24,500 |
| Sep 23, 2019 | 1.8000 | 1.8900 | 1.6700 | 1.8500 | 1.8500 | 35,900 |
| Sep 20, 2019 | 1.7300 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 114,000 |
| Sep 19, 2019 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 14,100 |
| Sep 18, 2019 | 1.6200 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 11,300 |
| Sep 17, 2019 | 1.5500 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 11,700 |
| Sep 16, 2019 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 10,600 |
| Sep 13, 2019 | 1.6000 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 6,100 |
| Sep 12, 2019 | 1.6700 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 6,100 |
| Sep 11, 2019 | 1.8600 | 1.8600 | 1.6900 | 1.6900 | 1.6900 | 2,500 |
| Sep 10, 2019 | 1.7300 | 1.7300 | 1.5900 | 1.6700 | 1.6700 | 6,200 |
| Sep 09, 2019 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 18,500 |
| Sep 06, 2019 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 4,300 |
| Sep 05, 2019 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 6,300 |
| Sep 04, 2019 | 1.6500 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 10,300 |
| Sep 03, 2019 | 1.6900 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 14,900 |
| Aug 30, 2019 | 1.6500 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 7,200 |
| Aug 29, 2019 | 1.6500 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 117,100 |
| Aug 28, 2019 | 1.6700 | 1.7900 | 1.5900 | 1.6400 | 1.6400 | 18,000 |
| Aug 27, 2019 | 1.5500 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 7,600 |
| Aug 26, 2019 | 1.7000 | 1.7100 | 1.5400 | 1.5400 | 1.5400 | 22,400 |
| Aug 23, 2019 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 6,200 |
| Aug 22, 2019 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 4,400 |
| Aug 21, 2019 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 5,300 |
| Aug 20, 2019 | 1.6900 | 1.7600 | 1.6600 | 1.7200 | 1.7200 | 6,200 |
| Aug 19, 2019 | 1.8000 | 1.8000 | 1.6600 | 1.6800 | 1.6800 | 9,700 |
| Aug 16, 2019 | 1.8200 | 1.8200 | 1.6900 | 1.7600 | 1.7600 | 2,400 |
| Aug 15, 2019 | 1.9900 | 1.9900 | 1.7400 | 1.8300 | 1.8300 | 11,800 |
| Aug 14, 2019 | 1.9400 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 9,400 |
| Aug 13, 2019 | 2.0000 | 2.2400 | 1.8800 | 1.8800 | 1.8800 | 32,600 |
| Aug 12, 2019 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 7,800 |
| Aug 09, 2019 | 1.9900 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 12,400 |
| Aug 08, 2019 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 13,800 |
| Aug 07, 2019 | 2.0000 | 2.2600 | 1.7700 | 2.0000 | 2.0000 | 39,800 |
| Aug 06, 2019 | 1.9400 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 21,000 |
| Aug 02, 2019 | 1.9900 | 2.0300 | 1.9100 | 1.9500 | 1.9500 | 50,800 |
| Aug 01, 2019 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 18,100 |
| Jul 31, 2019 | 2.0000 | 2.0800 | 1.9300 | 1.9900 | 1.9900 | 14,800 |
| Jul 30, 2019 | 1.9900 | 1.9900 | 1.9700 | 1.9900 | 1.9900 | 2,800 |
| Jul 29, 2019 | 1.9700 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 9,100 |
| Jul 26, 2019 | 1.9400 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 7,800 |
| Jul 25, 2019 | 2.0300 | 2.0800 | 1.9000 | 1.9900 | 1.9900 | 8,900 |
| Jul 24, 2019 | 1.9400 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 33,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...