Sierra Metals Inc. (SMTSF)
OTCMKTS · Delayed Price · Currency is USD
0.8347
+0.0057 (0.69%)
Aug 1, 2025, 3:34 PM EDT
Sierra Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.69% | 9,741 |
Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 559 |
Jul 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.70% | 1,020 |
Jul 29, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.28% | 19,585 |
Jul 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.17% | 1,748 |
Jul 25, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -0.56% | 6,787 |
Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.42% | 1,446 |
Jul 23, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.48% | 626 |
Jul 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.33% | 26,212 |
Jul 21, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.74% | 3,170 |
Jul 18, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -4.92% | 11,561 |
Jul 17, 2025 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 5.00% | 59,781 |
Jul 16, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.50% | 4,272 |
Jul 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.96% | 2,688 |
Jul 14, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.21% | 17,657 |
Jul 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.05% | 821 |
Jul 10, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.66% | 44,193 |
Jul 9, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -1.20% | 4,215 |
Jul 8, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.15% | 3,168 |
Jul 7, 2025 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | -0.78% | 5,808 |
Jul 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.04% | 343 |
Jul 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.41% | 6,758 |
Jul 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.95% | 1,425 |
Jun 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.66% | 21,248 |
Jun 27, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 0.78% | 7,236 |
Jun 26, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.97% | 30,226 |
Jun 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.03% | 6,630 |
Jun 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 3.14% | 7,770 |
Jun 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.47% | 5,631 |
Jun 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.94% | 142 |
Jun 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,406 |
Jun 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.98% | 2,316 |
Jun 16, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | 1.19% | 21,485 |
Jun 13, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.12% | 24,728 |
Jun 12, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 0.08% | 15,358 |
Jun 11, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 2.08% | 1,236 |
Jun 10, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.15% | 115,791 |
Jun 9, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -1.03% | 150,124 |
Jun 6, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.10% | 24,671 |
Jun 5, 2025 | 0.82 | 0.84 | 0.75 | 0.83 | 0.83 | -0.40% | 84,380 |
Jun 4, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.89% | 15,296 |
Jun 3, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 2.05% | 19,941 |
Jun 2, 2025 | 0.89 | 0.91 | 0.82 | 0.83 | 0.83 | -6.86% | 26,987 |
May 30, 2025 | 1.01 | 1.02 | 0.89 | 0.89 | 0.89 | -4.18% | 18,990 |
May 29, 2025 | 0.99 | 1.11 | 0.92 | 0.93 | 0.93 | -11.43% | 55,981 |
May 28, 2025 | 1.25 | 1.32 | 1.01 | 1.05 | 1.05 | -14.77% | 162,492 |
May 27, 2025 | 0.87 | 1.26 | 0.87 | 1.23 | 1.23 | 44.25% | 194,461 |
May 23, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 4.03% | 67,795 |
May 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.57% | 27,092 |
May 21, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.81% | 34,430 |