SMTS - Sierra Metals Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20191.06001.07001.02401.03001.030034,400
Oct 14, 20191.06001.06001.04001.04001.04002,200
Oct 11, 20191.10001.13901.05001.06001.060044,700
Oct 10, 20191.12001.15001.12001.13001.13001,500
Oct 09, 20191.12001.12401.11001.11001.11003,000
Oct 08, 20191.10001.15501.10001.11001.110019,400
Oct 07, 20191.16001.17001.09001.09001.090050,700
Oct 04, 20191.19001.19001.16001.17401.174010,200
Oct 03, 20191.21001.23001.18001.18901.189030,500
Oct 02, 20191.21001.21001.19001.19401.194020,800
Oct 01, 20191.17001.25001.17001.20501.205061,800
Sep 30, 20191.31001.31001.17001.18001.180031,700
Sep 27, 20191.43001.43001.31001.35001.350024,400
Sep 26, 20191.36001.50001.36001.48001.480016,000
Sep 25, 20191.39001.47001.39001.46001.46003,600
Sep 24, 20191.40001.40001.35001.39001.39004,200
Sep 23, 20191.35001.41001.25001.38001.380029,600
Sep 20, 20191.30001.37001.29001.36001.360081,600
Sep 19, 20191.24501.29001.22401.29001.29006,700
Sep 18, 20191.19001.22001.19001.21001.21001,600
Sep 17, 20191.16001.22001.16001.19001.190036,300
Sep 16, 20191.15001.19001.15001.17001.17006,300
Sep 13, 20191.22501.23001.16001.21001.210015,200
Sep 12, 20191.29001.32001.21001.22501.225015,300
Sep 11, 20191.35001.35001.29001.29001.29002,800
Sep 10, 20191.29001.29001.26001.27001.27001,100
Sep 09, 20191.23001.25001.21001.21001.21006,800
Sep 06, 20191.25001.25001.23001.24401.24405,000
Sep 05, 20191.25001.25001.20001.22001.22007,000
Sep 04, 20191.23001.27001.21001.27001.27004,700
Sep 03, 20191.24001.30001.21001.23001.23004,800
Aug 30, 20191.25001.25001.20001.25001.25003,600
Aug 29, 20191.26001.27001.20401.25001.250014,100
Aug 28, 20191.23001.34001.16001.22201.222012,700
Aug 27, 20191.21001.24001.21001.21001.2100800
Aug 26, 20191.31001.31001.16001.17901.179028,700
Aug 23, 20191.29001.30001.24001.30001.30008,200
Aug 22, 20191.29001.33001.29001.32001.32002,700
Aug 21, 20191.31001.33401.30001.32001.320013,000
Aug 20, 20191.25601.32001.21001.28001.280036,100
Aug 19, 20191.28001.34001.25001.25001.250029,000
Aug 16, 20191.35001.35001.29001.34001.34003,100
Aug 15, 20191.46001.46001.30001.37001.370018,000
Aug 14, 20191.42001.49001.40001.40001.400012,800
Aug 13, 20191.54001.67001.43001.43001.430024,000
Aug 12, 20191.50001.52001.50001.51001.51006,600
Aug 09, 20191.49001.51001.49001.51001.51002,100
Aug 08, 20191.48001.51001.48001.49001.49005,600
Aug 07, 20191.50001.70001.36001.47001.470034,700
Aug 06, 20191.44001.51301.44001.49001.490023,400
Aug 05, 20191.43101.46001.38001.45001.450012,100
Aug 02, 20191.55001.55001.43001.48001.480015,000
Aug 01, 20191.50001.52001.50001.50701.507013,500
Jul 31, 20191.52301.55001.48001.50001.50008,100
Jul 30, 20191.48001.51001.47001.50301.50304,000
Jul 29, 20191.44001.51001.44001.45001.450023,000
Jul 26, 20191.47001.49001.28001.46001.460036,300
Jul 25, 20191.54001.55001.46901.51001.51008,700
Jul 24, 20191.48001.53001.48001.52901.529016,900
Jul 23, 20191.32001.50001.32001.48001.480024,900
Jul 22, 20191.27001.39001.27001.35001.350019,300
Jul 19, 20191.30001.33001.27001.28001.280016,100
Jul 18, 20191.21001.34001.21001.28001.280024,600
Jul 17, 20191.22001.24001.21001.22001.220010,500
Jul 16, 20191.21001.24801.21001.21001.210013,200
Jul 15, 20191.15001.25001.15001.21001.21006,100
Jul 12, 20191.25001.25001.20001.20001.20003,100
Jul 11, 20191.30001.30001.22001.22001.220011,200
Jul 10, 20191.30001.33001.22001.22001.220031,600
Jul 09, 20191.27001.30001.26001.26401.26409,300
Jul 08, 20191.31001.34001.24601.27001.270010,300
Jul 05, 20191.36001.36001.32001.32001.320019,500
Jul 03, 20191.39001.39001.33801.38001.3800900
Jul 02, 20191.39001.40001.33001.33001.33004,500
Jul 01, 20191.43001.44201.28501.40001.400051,000
Jun 28, 20191.28001.42001.28001.41001.41005,900
Jun 27, 20191.32001.33001.25001.28001.28002,200
Jun 26, 20191.27701.45001.27701.33001.33009,300
Jun 25, 20191.39001.42001.22001.26001.260036,300
Jun 24, 20191.37001.53001.29001.30001.300049,300
Jun 21, 20191.36001.36001.35001.36001.360010,300
Jun 20, 20191.27001.36001.27001.36001.36009,500
Jun 19, 20191.22001.27001.22001.27001.27005,200
Jun 18, 20191.27001.27001.24001.25001.250013,100
Jun 17, 20191.27001.27001.23001.27001.27001,600
Jun 14, 20191.25901.26001.23001.24501.24508,600
Jun 13, 20191.28001.28001.27001.27001.27001,700
Jun 12, 20191.27601.28001.27001.27001.27007,400
Jun 11, 20191.28001.30001.27001.30001.30001,700
Jun 10, 20191.29001.31001.27001.30001.30009,700
Jun 07, 20191.33001.33001.30001.30001.30003,800
Jun 06, 20191.28001.34001.28001.33001.33009,300
Jun 05, 20191.30001.30001.28001.28001.28007,600
Jun 04, 20191.29001.30201.29001.30201.30201,900
Jun 03, 20191.34501.34501.28601.31001.31007,600
May 31, 20191.35001.35001.30001.30001.30002,900
May 30, 20191.33001.40001.30001.33001.330020,600
May 29, 20191.32501.35001.30701.31001.310023,500
May 28, 20191.30001.32001.30001.31001.310031,700
May 24, 20191.32001.32001.30001.30001.30004,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...