Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.83	0.83	0.83	0.83	0.83	-	44,193
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
May 20, 2025	0.81	0.83	0.81	0.82	0.82	0.23%	2,457
May 19, 2025	0.82	0.82	0.82	0.82	0.82	-0.79%	11,156
May 16, 2025	0.82	0.82	0.82	0.82	0.82	0.82%	20,429
May 15, 2025	0.81	0.82	0.81	0.82	0.82	0.36%	118,266
May 14, 2025	0.82	0.82	0.81	0.81	0.81	-0.68%	27,468
May 13, 2025	0.81	0.82	0.81	0.82	0.82	3.09%	93,182
May 12, 2025	0.80	0.80	0.79	0.80	0.80	-0.64%	105,871
May 9, 2025	0.80	0.81	0.80	0.80	0.80	-	2,802
May 8, 2025	0.80	0.81	0.80	0.80	0.80	-1.00%	80,281
May 7, 2025	0.75	0.83	0.75	0.81	0.81	1.91%	1,545,166
May 6, 2025	0.77	0.79	0.77	0.79	0.79	1.43%	141,559
May 5, 2025	0.79	0.79	0.78	0.78	0.78	1.43%	100,724
May 2, 2025	0.78	0.78	0.76	0.77	0.77	0.50%	4,290
May 1, 2025	0.79	0.79	0.77	0.77	0.77	-4.10%	81,850
Apr 30, 2025	0.79	0.80	0.79	0.80	0.80	0.44%	307,285