Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	0.58	0.61	0.58	0.59	0.59	1.97%	221,744
Mar 26, 2025	0.57	0.57	0.57	0.57	0.57	0.16%	7,262
Mar 25, 2025	0.57	0.57	0.56	0.57	0.57	0.77%	8,968
Mar 24, 2025	0.57	0.57	0.57	0.57	0.57	-0.82%	11,846
Mar 21, 2025	0.57	0.58	0.57	0.57	0.57	1.09%	15,309
Mar 20, 2025	0.57	0.57	0.57	0.57	0.57	-1.26%	13,531
Mar 19, 2025	0.57	0.58	0.57	0.57	0.57	-2.99%	12,334
Mar 18, 2025	0.61	0.61	0.59	0.59	0.59	0.01%	16,520
Mar 17, 2025	0.54	0.62	0.54	0.59	0.59	7.67%	373,122
Mar 14, 2025	0.53	0.55	0.53	0.55	0.55	3.50%	121,253
Mar 13, 2025	0.55	0.55	0.53	0.53	0.53	-2.26%	34,418
Mar 12, 2025	0.53	0.54	0.53	0.54	0.54	5.57%	11,659
Mar 11, 2025	0.52	0.52	0.52	0.52	0.52	4.04%	1,470
Mar 10, 2025	0.52	0.52	0.49	0.50	0.50	-6.05%	58,791
Mar 7, 2025	0.50	0.53	0.49	0.53	0.53	5.04%	287,452
Mar 6, 2025	0.51	0.51	0.50	0.50	0.50	-3.23%	141,078
Mar 5, 2025	0.52	0.54	0.51	0.52	0.52	-0.51%	32,616
Mar 4, 2025	0.52	0.53	0.52	0.52	0.52	-1.70%	61,170
Mar 3, 2025	0.54	0.56	0.53	0.53	0.53	-0.93%	54,448
Feb 28, 2025	0.55	0.55	0.53	0.54	0.54	-2.90%	118,385
Feb 27, 2025	0.56	0.56	0.55	0.55	0.55	-3.33%	47,754
Feb 26, 2025	0.56	0.57	0.56	0.57	0.57	-1.50%	2,786
Feb 25, 2025	0.57	0.58	0.57	0.58	0.58	5.16%	2,846
Feb 24, 2025	0.56	0.57	0.55	0.55	0.55	-3.46%	52,230
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