Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	43,643
Feb 20, 2025	0.58	0.60	0.57	0.60	0.60	2.74%	269,572
Feb 19, 2025	0.59	0.60	0.58	0.58	0.58	-2.67%	232,710
Feb 18, 2025	0.55	0.61	0.55	0.60	0.60	1.21%	101,339
Feb 14, 2025	0.60	0.61	0.59	0.59	0.59	-2.66%	156,685
Feb 13, 2025	0.63	0.64	0.60	0.61	0.61	-3.44%	158,721
Feb 12, 2025	0.63	0.63	0.63	0.63	0.63	-	1,097
Feb 11, 2025	0.64	0.65	0.63	0.63	0.63	-1.76%	77,437
Feb 10, 2025	0.62	0.66	0.62	0.64	0.64	0.42%	298,654
Feb 7, 2025	0.63	0.64	0.63	0.64	0.64	-3.09%	157,055
Feb 6, 2025	0.62	0.66	0.61	0.66	0.66	6.38%	105,406
Feb 5, 2025	0.60	0.62	0.60	0.62	0.62	-0.63%	118,465
Feb 4, 2025	0.62	0.62	0.62	0.62	0.62	1.78%	811
Feb 3, 2025	0.62	0.64	0.60	0.61	0.61	-4.91%	21,551
Jan 31, 2025	0.63	0.66	0.63	0.64	0.64	-0.81%	6,060
Jan 30, 2025	0.64	0.65	0.63	0.65	0.65	3.17%	324,403
Jan 29, 2025	0.63	0.65	0.62	0.63	0.63	-0.55%	197,916
Jan 28, 2025	0.63	0.63	0.62	0.63	0.63	0.65%	185,815
Jan 27, 2025	0.62	0.63	0.61	0.63	0.63	1.30%	410,498
Jan 24, 2025	0.61	0.62	0.61	0.62	0.62	0.21%	53,926
Jan 23, 2025	0.61	0.62	0.61	0.62	0.62	1.08%	4,911
Jan 22, 2025	0.61	0.62	0.61	0.61	0.61	0.10%	2,880
Jan 21, 2025	0.61	0.63	0.60	0.61	0.61	0.46%	64,443
Jan 17, 2025	0.62	0.62	0.60	0.61	0.61	-	33,248
Jan 16, 2025	0.62	0.62	0.60	0.61	0.61	-1.98%	4,165
Jan 15, 2025	0.61	0.63	0.60	0.62	0.62	3.57%	135,095
Jan 14, 2025	0.57	0.60	0.57	0.60	0.60	6.76%	72,186
Jan 13, 2025	0.57	0.57	0.56	0.56	0.56	0.14%	52,268
Jan 10, 2025	0.55	0.57	0.55	0.56	0.56	2.18%	41,370
Jan 8, 2025	0.55	0.57	0.55	0.55	0.55	-	14,117
Jan 7, 2025	0.56	0.56	0.55	0.55	0.55	-2.10%	75,095
Jan 6, 2025	0.55	0.57	0.55	0.56	0.56	-0.41%	46,985
Jan 3, 2025	0.57	0.58	0.56	0.56	0.56	-1.03%	63,999
Jan 2, 2025	0.57	0.58	0.57	0.57	0.57	0.35%	21,557
Dec 31, 2024	0.56	0.58	0.56	0.57	0.57	0.73%	14,698
Dec 30, 2024	0.56	0.57	0.55	0.56	0.56	-1.93%	74,975
Dec 27, 2024	0.57	0.58	0.56	0.58	0.58	-2.95%	41,131
Dec 26, 2024	0.56	0.61	0.56	0.59	0.59	3.19%	22,619
Dec 24, 2024	0.56	0.59	0.56	0.57	0.57	1.63%	4,727
Dec 23, 2024	0.56	0.58	0.56	0.57	0.57	-3.81%	27,733
Dec 20, 2024	0.56	0.60	0.56	0.59	0.59	-0.44%	11,582
Dec 19, 2024	0.59	0.60	0.58	0.59	0.59	3.13%	337,273
Dec 18, 2024	0.59	0.59	0.57	0.57	0.57	-3.20%	64,992
Dec 17, 2024	0.58	0.60	0.58	0.59	0.59	-0.29%	737,786
Dec 16, 2024	0.56	0.63	0.56	0.59	0.59	9.76%	309,646
Dec 13, 2024	0.51	0.55	0.51	0.54	0.54	-	240,550
Dec 12, 2024	0.54	0.54	0.54	0.54	0.54	1.89%	7,620
Dec 11, 2024	0.52	0.54	0.52	0.53	0.53	6.00%	187,501
Dec 10, 2024	0.50	0.53	0.50	0.50	0.50	-2.91%	178,700
Dec 9, 2024	0.52	0.53	0.51	0.52	0.52	-0.85%	128,825
Dec 6, 2024	0.51	0.52	0.50	0.52	0.52	2.39%	86,747
Dec 5, 2024	0.50	0.51	0.50	0.51	0.51	1.46%	104,740
Dec 4, 2024	0.48	0.50	0.48	0.50	0.50	6.79%	26,845
Dec 3, 2024	0.47	0.48	0.46	0.47	0.47	0.26%	65,497
Dec 2, 2024	0.49	0.49	0.46	0.47	0.47	0.43%	14,633
Nov 29, 2024	0.46	0.47	0.46	0.47	0.47	-1.27%	6,640
Nov 27, 2024	0.45	0.47	0.45	0.47	0.47	-0.87%	167,996
Nov 26, 2024	0.48	0.48	0.47	0.48	0.48	-3.04%	45,207
Nov 25, 2024	0.48	0.49	0.47	0.49	0.49	0.02%	125,860
Nov 22, 2024	0.46	0.50	0.46	0.49	0.49	2.06%	61,852
Nov 21, 2024	0.48	0.48	0.46	0.48	0.48	2.94%	79,618
Nov 20, 2024	0.48	0.48	0.46	0.47	0.47	-7.07%	4,271
Nov 19, 2024	0.46	0.50	0.46	0.50	0.50	5.79%	56,292
Nov 18, 2024	0.49	0.50	0.47	0.47	0.47	3.12%	23,726
Nov 15, 2024	0.45	0.46	0.45	0.46	0.46	2.00%	202,938
Nov 14, 2024	0.45	0.52	0.45	0.45	0.45	-1.96%	547,786
Nov 13, 2024	0.52	0.52	0.45	0.46	0.46	-11.54%	1,315,455
Nov 12, 2024	0.55	0.55	0.51	0.52	0.52	-4.09%	268,094
Nov 11, 2024	0.59	0.59	0.53	0.54	0.54	-7.81%	69,687
Nov 8, 2024	0.60	0.60	0.58	0.59	0.59	-4.38%	15,359
Nov 7, 2024	0.60	0.64	0.60	0.62	0.62	4.93%	14,184
Nov 6, 2024	0.58	0.60	0.58	0.59	0.59	-2.45%	39,338
Nov 5, 2024	0.57	0.61	0.57	0.60	0.60	1.64%	56,122
Nov 4, 2024	0.59	0.61	0.58	0.59	0.59	-1.07%	128,848
Nov 1, 2024	0.61	0.63	0.60	0.60	0.60	-3.21%	30,525
Oct 31, 2024	0.63	0.64	0.60	0.62	0.62	-3.91%	9,629
Oct 30, 2024	0.65	0.65	0.64	0.64	0.64	-1.15%	7,557
Oct 29, 2024	0.68	0.68	0.64	0.65	0.65	-2.91%	8,952
Oct 28, 2024	0.66	0.67	0.66	0.67	0.67	1.12%	3,150
Oct 25, 2024	0.68	0.68	0.65	0.66	0.66	-0.02%	38,361
Oct 24, 2024	0.64	0.68	0.64	0.66	0.66	2.45%	6,558
Oct 23, 2024	0.66	0.66	0.65	0.65	0.65	-3.82%	11,626
Oct 22, 2024	0.63	0.67	0.59	0.67	0.67	5.84%	633,258
Oct 21, 2024	0.62	0.64	0.62	0.64	0.64	3.18%	30,293
Oct 18, 2024	0.62	0.62	0.60	0.62	0.62	1.38%	238,663
Oct 17, 2024	0.61	0.61	0.61	0.61	0.61	0.12%	3,032
Oct 16, 2024	0.61	0.62	0.60	0.61	0.61	0.08%	14,850
Oct 15, 2024	0.59	0.62	0.56	0.61	0.61	3.38%	53,908
Oct 14, 2024	0.58	0.60	0.58	0.59	0.59	-0.82%	15,242
Oct 11, 2024	0.60	0.60	0.58	0.59	0.59	-0.85%	7,491
Oct 10, 2024	0.56	0.62	0.56	0.60	0.60	0.69%	21,346
Oct 9, 2024	0.59	0.61	0.59	0.59	0.59	-0.50%	25,667
Oct 8, 2024	0.60	0.60	0.58	0.59	0.59	-0.87%	7,645
Oct 7, 2024	0.59	0.60	0.59	0.60	0.60	4.69%	32,512
Oct 4, 2024	0.54	0.57	0.54	0.57	0.57	6.49%	273,620
Oct 3, 2024	0.55	0.55	0.54	0.54	0.54	-2.15%	344
Oct 2, 2024	0.55	0.55	0.54	0.55	0.55	0.78%	16,427
Oct 1, 2024	0.55	0.56	0.54	0.55	0.55	-4.26%	8,580
Sep 30, 2024	0.56	0.57	0.56	0.57	0.57	3.15%	15,815
Sep 27, 2024	0.52	0.57	0.52	0.55	0.55	-0.59%	43,728