Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	0.80	0.80	0.79	0.80	0.80	0.21%	166,597
Apr 28, 2025	0.79	0.80	0.78	0.79	0.79	1.26%	245,197
Apr 25, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	113,947
Apr 24, 2025	0.78	0.79	0.78	0.79	0.79	-	708,141
Apr 23, 2025	0.75	0.80	0.75	0.79	0.79	20.98%	1,194,030
Apr 22, 2025	0.61	0.65	0.60	0.65	0.65	6.13%	16,800
Apr 21, 2025	0.62	0.63	0.61	0.62	0.62	1.30%	4,699
Apr 17, 2025	0.61	0.61	0.60	0.61	0.61	-5.09%	57,429
Apr 16, 2025	0.64	0.65	0.64	0.64	0.64	2.15%	12,900
Apr 15, 2025	0.58	0.63	0.58	0.63	0.63	0.40%	13,442
Apr 14, 2025	0.64	0.64	0.60	0.62	0.62	-1.53%	21,937
Apr 11, 2025	0.58	0.63	0.58	0.63	0.63	3.79%	11,824
Apr 10, 2025	0.58	0.63	0.58	0.61	0.61	0.58%	65,376
Apr 9, 2025	0.63	0.63	0.60	0.61	0.61	1.17%	6,571
Apr 8, 2025	0.60	0.63	0.60	0.60	0.60	-2.28%	31,376
Apr 7, 2025	0.63	0.63	0.61	0.61	0.61	2.65%	15,532
Apr 4, 2025	0.62	0.62	0.60	0.60	0.60	-1.94%	29,466
Apr 3, 2025	0.59	0.66	0.59	0.61	0.61	9.95%	165,707
Apr 2, 2025	0.54	0.59	0.54	0.55	0.55	-3.68%	42,266
Apr 1, 2025	0.54	0.58	0.54	0.58	0.58	5.30%	6,313
Mar 31, 2025	0.55	0.55	0.54	0.55	0.55	-2.34%	58,458
Mar 28, 2025	0.57	0.58	0.56	0.56	0.56	-4.31%	59,200
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