Sierra Metals Inc. (SMTSF)

Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.59	0.60	0.55	0.56	0.56	-5.14%	58,795
Sep 25, 2024	0.57	0.59	0.52	0.59	0.59	8.42%	197,575
Sep 24, 2024	0.50	0.55	0.50	0.54	0.54	5.26%	8,422
Sep 23, 2024	0.51	0.51	0.51	0.51	0.51	1.72%	9,341
Sep 20, 2024	0.47	0.51	0.47	0.50	0.50	2.21%	11,869
Sep 19, 2024	0.47	0.49	0.47	0.49	0.49	2.81%	3,690
Sep 18, 2024	0.50	0.50	0.48	0.48	0.48	3.18%	4,606
Sep 17, 2024	0.49	0.49	0.47	0.47	0.47	-4.98%	33,473
Sep 16, 2024	0.50	0.50	0.49	0.49	0.49	0.72%	15,907
Sep 13, 2024	0.50	0.50	0.49	0.49	0.49	0.27%	6,625
Sep 12, 2024	0.49	0.49	0.49	0.49	0.49	-1.80%	3,892
Sep 11, 2024	0.50	0.50	0.49	0.49	0.49	0.63%	3,142
Sep 10, 2024	0.49	0.49	0.49	0.49	0.49	0.01%	196
Sep 9, 2024	0.49	0.50	0.49	0.49	0.49	-0.82%	13,709
Sep 6, 2024	0.49	0.50	0.49	0.50	0.50	0.90%	20,561
Sep 5, 2024	0.51	0.51	0.49	0.49	0.49	-3.99%	34,641
Sep 4, 2024	0.49	0.51	0.49	0.51	0.51	3.17%	26,523
Sep 3, 2024	0.48	0.52	0.48	0.50	0.50	-0.90%	118,246
Aug 30, 2024	0.49	0.52	0.49	0.50	0.50	0.70%	35,114
Aug 29, 2024	0.51	0.53	0.49	0.50	0.50	-0.76%	34,602
Aug 28, 2024	0.52	0.52	0.50	0.50	0.50	-5.94%	635
Aug 27, 2024	0.52	0.53	0.52	0.53	0.53	-0.17%	6,960

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.