Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,078.50
-5.75(-0.14%)
Dow Futures
33,999.00
-47.00(-0.14%)
Nasdaq Futures
12,203.25
-19.00(-0.16%)
Russell 2000 Futures
1,915.80
-3.70(-0.19%)
Crude Oil
80.12
+0.44(+0.55%)
Gold
1,943.90
-1.70(-0.09%)

Advertisement

Sierra Metals Inc. (SMT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

0.5000

+0.0050

(+1.01%)

At close: 03:55PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.5300	0.5300	0.4900	0.5000	0.5000	94,900
Jan 26, 2023	0.5100	0.5300	0.5000	0.5000	0.5000	155,000
Jan 25, 2023	0.5400	0.5500	0.5000	0.5100	0.5100	319,600
Jan 24, 2023	0.4800	0.5500	0.4800	0.5400	0.5400	84,200
Jan 23, 2023	0.4500	0.4900	0.4500	0.4800	0.4800	185,800
Jan 20, 2023	0.4300	0.4400	0.4200	0.4400	0.4400	47,100
Jan 19, 2023	0.4100	0.4200	0.4100	0.4200	0.4200	31,200
Jan 18, 2023	0.4300	0.4400	0.4200	0.4200	0.4200	49,800
Jan 17, 2023	0.4000	0.4400	0.4000	0.4400	0.4400	95,400
Jan 16, 2023	0.4400	0.4400	0.4000	0.4000	0.4000	37,800
Jan 13, 2023	0.4300	0.4300	0.3700	0.4000	0.4000	281,900
Jan 12, 2023	0.3500	0.4600	0.3400	0.4200	0.4200	392,600
Jan 11, 2023	0.2800	0.3300	0.2700	0.3200	0.3200	632,400
Jan 10, 2023	0.2700	0.2800	0.2700	0.2700	0.2700	20,000
Jan 09, 2023	0.2600	0.2700	0.2500	0.2700	0.2700	163,000
Jan 06, 2023	0.2500	0.2600	0.2400	0.2400	0.2400	107,000
Jan 05, 2023	0.2300	0.2400	0.2300	0.2400	0.2400	28,600
Jan 04, 2023	0.2400	0.2500	0.2300	0.2300	0.2300	55,800
Jan 03, 2023	0.2500	0.2500	0.2400	0.2400	0.2400	82,800
Dec 30, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	33,000
Dec 29, 2022	0.2700	0.2700	0.2400	0.2400	0.2400	175,800
Dec 28, 2022	0.2300	0.2500	0.2200	0.2200	0.2200	385,100
Dec 23, 2022	0.1800	0.2300	0.1800	0.2200	0.2200	260,400
Dec 22, 2022	0.1800	0.1900	0.1700	0.1800	0.1800	216,400
Dec 21, 2022	0.1700	0.1800	0.1700	0.1700	0.1700	251,700
Dec 20, 2022	0.1700	0.1700	0.1600	0.1600	0.1600	118,000
Dec 19, 2022	0.1400	0.1700	0.1400	0.1600	0.1600	63,000
Dec 16, 2022	0.1700	0.1700	0.1300	0.1300	0.1300	632,300
Dec 15, 2022	0.1900	0.1900	0.1700	0.1800	0.1800	600,000
Dec 14, 2022	0.2100	0.2100	0.1900	0.2000	0.2000	310,300
Dec 13, 2022	0.2100	0.2100	0.2000	0.2000	0.2000	241,900
Dec 12, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	154,300
Dec 09, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	185,300
Dec 08, 2022	0.2200	0.2300	0.2200	0.2200	0.2200	159,400
Dec 07, 2022	0.2200	0.2300	0.2200	0.2200	0.2200	126,200
Dec 06, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	57,400
Dec 05, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	75,900
Dec 02, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	99,500
Dec 01, 2022	0.2400	0.2600	0.2300	0.2500	0.2500	386,600
Nov 30, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	160,200
Nov 29, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	184,700
Nov 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	79,500
Nov 25, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	47,500
Nov 24, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	114,400
Nov 23, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	266,300
Nov 22, 2022	0.2600	0.2700	0.2500	0.2600	0.2600	225,200
Nov 21, 2022	0.2900	0.2900	0.2500	0.2700	0.2700	261,800
Nov 18, 2022	0.3000	0.3100	0.2700	0.2800	0.2800	116,700
Nov 17, 2022	0.2500	0.3000	0.2500	0.2900	0.2900	1,048,800
Nov 16, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	352,000
Nov 15, 2022	0.2700	0.3100	0.2600	0.2700	0.2700	453,100
Nov 14, 2022	0.3000	0.3000	0.2600	0.2700	0.2700	482,700
Nov 11, 2022	0.2800	0.2800	0.2500	0.2800	0.2800	396,800
Nov 10, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	194,400
Nov 09, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	345,500
Nov 08, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	114,400
Nov 07, 2022	0.2600	0.2800	0.2500	0.2800	0.2800	130,200
Nov 04, 2022	0.2600	0.2800	0.2600	0.2700	0.2700	46,500
Nov 03, 2022	0.2700	0.2700	0.2500	0.2700	0.2700	49,800
Nov 02, 2022	0.2900	0.3400	0.2400	0.2600	0.2600	323,300
Nov 01, 2022	0.3000	0.3000	0.2700	0.2700	0.2700	125,600
Oct 31, 2022	0.3100	0.3100	0.2800	0.2800	0.2800	153,400
Oct 28, 2022	0.2500	0.4600	0.2500	0.3000	0.3000	1,208,600
Oct 27, 2022	0.2500	0.2500	0.2200	0.2300	0.2300	361,300
Oct 26, 2022	0.2700	0.3000	0.2400	0.2500	0.2500	404,200
Oct 25, 2022	0.2800	0.3300	0.2800	0.3100	0.3100	193,900
Oct 24, 2022	0.3000	0.3100	0.2700	0.2800	0.2800	119,300
Oct 21, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	209,100
Oct 20, 2022	0.3300	0.3400	0.2800	0.2900	0.2900	308,900
Oct 19, 2022	0.4300	0.4300	0.3300	0.3400	0.3400	184,900
Oct 18, 2022	0.4300	0.4700	0.3600	0.4000	0.4000	487,700
Oct 17, 2022	0.7000	0.7000	0.6700	0.6900	0.6900	84,000
Oct 14, 2022	0.7300	0.7400	0.7200	0.7200	0.7200	12,000
Oct 13, 2022	0.7900	0.7900	0.7200	0.7300	0.7300	9,100
Oct 12, 2022	0.7500	0.7800	0.7500	0.7500	0.7500	8,600
Oct 11, 2022	0.7700	0.7700	0.7600	0.7600	0.7600	1,300
Oct 07, 2022	0.7600	0.7600	0.7400	0.7400	0.7400	1,700
Oct 06, 2022	0.7800	0.7900	0.7300	0.7800	0.7800	22,900
Oct 05, 2022	0.7500	0.7600	0.7500	0.7600	0.7600	1,600
Oct 04, 2022	0.7000	0.8100	0.7000	0.7900	0.7900	144,100
Oct 03, 2022	0.6900	0.7400	0.6900	0.7200	0.7200	69,000
Sep 30, 2022	0.6900	0.7000	0.6900	0.7000	0.7000	7,000
Sep 29, 2022	0.7200	0.7200	0.6700	0.6700	0.6700	12,800
Sep 28, 2022	0.6500	0.7200	0.6500	0.7200	0.7200	49,300
Sep 27, 2022	0.6400	0.6600	0.6300	0.6400	0.6400	80,000
Sep 26, 2022	0.6400	0.6500	0.6000	0.6500	0.6500	50,100
Sep 23, 2022	0.6400	0.6400	0.5800	0.6200	0.6200	68,800
Sep 22, 2022	0.6800	0.6800	0.6300	0.6400	0.6400	39,900
Sep 21, 2022	0.7000	0.7100	0.6700	0.6900	0.6900	53,100
Sep 20, 2022	0.7700	0.7700	0.7200	0.7200	0.7200	5,000
Sep 19, 2022	0.7400	0.7400	0.7100	0.7300	0.7300	15,500
Sep 16, 2022	0.7700	0.8000	0.7200	0.7300	0.7300	362,900
Sep 15, 2022	0.7800	0.8400	0.7800	0.8100	0.8100	90,500
Sep 14, 2022	0.7100	0.7900	0.6800	0.7900	0.7900	125,600
Sep 13, 2022	0.6500	0.7100	0.6400	0.7100	0.7100	67,800
Sep 12, 2022	0.6300	0.6600	0.5200	0.6500	0.6500	534,600
Sep 09, 2022	0.6100	0.6300	0.6100	0.6200	0.6200	181,700
Sep 08, 2022	0.6000	0.6000	0.5700	0.5800	0.5800	44,200
Sep 07, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	82,200
Sep 06, 2022	0.5900	0.6200	0.5900	0.6200	0.6200	62,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,078.50-5.75(-0.14%)

Dow Futures33,999.00-47.00(-0.14%)

Nasdaq Futures12,203.25-19.00(-0.16%)

Russell 2000 Futures1,915.80-3.70(-0.19%)

Crude Oil80.12+0.44(+0.55%)

Gold1,943.90-1.70(-0.09%)

Sierra Metals Inc. (SMT.TO)

S&P Futures
4,078.50
-5.75(-0.14%)

Dow Futures
33,999.00
-47.00(-0.14%)

Nasdaq Futures
12,203.25
-19.00(-0.16%)

Russell 2000 Futures
1,915.80
-3.70(-0.19%)

Crude Oil
80.12
+0.44(+0.55%)

Gold
1,943.90
-1.70(-0.09%)