Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.53000.53000.49000.50000.500094,900
Jan 26, 20230.51000.53000.50000.50000.5000155,000
Jan 25, 20230.54000.55000.50000.51000.5100319,600
Jan 24, 20230.48000.55000.48000.54000.540084,200
Jan 23, 20230.45000.49000.45000.48000.4800185,800
Jan 20, 20230.43000.44000.42000.44000.440047,100
Jan 19, 20230.41000.42000.41000.42000.420031,200
Jan 18, 20230.43000.44000.42000.42000.420049,800
Jan 17, 20230.40000.44000.40000.44000.440095,400
Jan 16, 20230.44000.44000.40000.40000.400037,800
Jan 13, 20230.43000.43000.37000.40000.4000281,900
Jan 12, 20230.35000.46000.34000.42000.4200392,600
Jan 11, 20230.28000.33000.27000.32000.3200632,400
Jan 10, 20230.27000.28000.27000.27000.270020,000
Jan 09, 20230.26000.27000.25000.27000.2700163,000
Jan 06, 20230.25000.26000.24000.24000.2400107,000
Jan 05, 20230.23000.24000.23000.24000.240028,600
Jan 04, 20230.24000.25000.23000.23000.230055,800
Jan 03, 20230.25000.25000.24000.24000.240082,800
Dec 30, 20220.24000.24000.24000.24000.240033,000
Dec 29, 20220.27000.27000.24000.24000.2400175,800
Dec 28, 20220.23000.25000.22000.22000.2200385,100
Dec 23, 20220.18000.23000.18000.22000.2200260,400
Dec 22, 20220.18000.19000.17000.18000.1800216,400
Dec 21, 20220.17000.18000.17000.17000.1700251,700
Dec 20, 20220.17000.17000.16000.16000.1600118,000
Dec 19, 20220.14000.17000.14000.16000.160063,000
Dec 16, 20220.17000.17000.13000.13000.1300632,300
Dec 15, 20220.19000.19000.17000.18000.1800600,000
Dec 14, 20220.21000.21000.19000.20000.2000310,300
Dec 13, 20220.21000.21000.20000.20000.2000241,900
Dec 12, 20220.22000.22000.21000.21000.2100154,300
Dec 09, 20220.22000.22000.22000.22000.2200185,300
Dec 08, 20220.22000.23000.22000.22000.2200159,400
Dec 07, 20220.22000.23000.22000.22000.2200126,200
Dec 06, 20220.23000.23000.22000.22000.220057,400
Dec 05, 20220.24000.24000.23000.23000.230075,900
Dec 02, 20220.25000.25000.24000.24000.240099,500
Dec 01, 20220.24000.26000.23000.25000.2500386,600
Nov 30, 20220.25000.25000.24000.24000.2400160,200
Nov 29, 20220.25000.25000.24000.25000.2500184,700
Nov 28, 20220.25000.25000.25000.25000.250079,500
Nov 25, 20220.25000.25000.25000.25000.250047,500
Nov 24, 20220.26000.26000.25000.25000.2500114,400
Nov 23, 20220.25000.26000.25000.26000.2600266,300
Nov 22, 20220.26000.27000.25000.26000.2600225,200
Nov 21, 20220.29000.29000.25000.27000.2700261,800
Nov 18, 20220.30000.31000.27000.28000.2800116,700
Nov 17, 20220.25000.30000.25000.29000.29001,048,800
Nov 16, 20220.27000.27000.25000.26000.2600352,000
Nov 15, 20220.27000.31000.26000.27000.2700453,100
Nov 14, 20220.30000.30000.26000.27000.2700482,700
Nov 11, 20220.28000.28000.25000.28000.2800396,800
Nov 10, 20220.27000.27000.25000.26000.2600194,400
Nov 09, 20220.27000.27000.25000.26000.2600345,500
Nov 08, 20220.27000.27000.25000.26000.2600114,400
Nov 07, 20220.26000.28000.25000.28000.2800130,200
Nov 04, 20220.26000.28000.26000.27000.270046,500
Nov 03, 20220.27000.27000.25000.27000.270049,800
Nov 02, 20220.29000.34000.24000.26000.2600323,300
Nov 01, 20220.30000.30000.27000.27000.2700125,600
Oct 31, 20220.31000.31000.28000.28000.2800153,400
Oct 28, 20220.25000.46000.25000.30000.30001,208,600
Oct 27, 20220.25000.25000.22000.23000.2300361,300
Oct 26, 20220.27000.30000.24000.25000.2500404,200
Oct 25, 20220.28000.33000.28000.31000.3100193,900
Oct 24, 20220.30000.31000.27000.28000.2800119,300
Oct 21, 20220.30000.30000.28000.29000.2900209,100
Oct 20, 20220.33000.34000.28000.29000.2900308,900
Oct 19, 20220.43000.43000.33000.34000.3400184,900
Oct 18, 20220.43000.47000.36000.40000.4000487,700
Oct 17, 20220.70000.70000.67000.69000.690084,000
Oct 14, 20220.73000.74000.72000.72000.720012,000
Oct 13, 20220.79000.79000.72000.73000.73009,100
Oct 12, 20220.75000.78000.75000.75000.75008,600
Oct 11, 20220.77000.77000.76000.76000.76001,300
Oct 07, 20220.76000.76000.74000.74000.74001,700
Oct 06, 20220.78000.79000.73000.78000.780022,900
Oct 05, 20220.75000.76000.75000.76000.76001,600
Oct 04, 20220.70000.81000.70000.79000.7900144,100
Oct 03, 20220.69000.74000.69000.72000.720069,000
Sep 30, 20220.69000.70000.69000.70000.70007,000
Sep 29, 20220.72000.72000.67000.67000.670012,800
Sep 28, 20220.65000.72000.65000.72000.720049,300
Sep 27, 20220.64000.66000.63000.64000.640080,000
Sep 26, 20220.64000.65000.60000.65000.650050,100
Sep 23, 20220.64000.64000.58000.62000.620068,800
Sep 22, 20220.68000.68000.63000.64000.640039,900
Sep 21, 20220.70000.71000.67000.69000.690053,100
Sep 20, 20220.77000.77000.72000.72000.72005,000
Sep 19, 20220.74000.74000.71000.73000.730015,500
Sep 16, 20220.77000.80000.72000.73000.7300362,900
Sep 15, 20220.78000.84000.78000.81000.810090,500
Sep 14, 20220.71000.79000.68000.79000.7900125,600
Sep 13, 20220.65000.71000.64000.71000.710067,800
Sep 12, 20220.63000.66000.52000.65000.6500534,600
Sep 09, 20220.61000.63000.61000.62000.6200181,700
Sep 08, 20220.60000.60000.57000.58000.580044,200
Sep 07, 20220.60000.60000.57000.57000.570082,200
Sep 06, 20220.59000.62000.59000.62000.620062,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement