Sierra Metals Inc. (SMTSF)
OTCMKTS · Delayed Price · Currency is USD
0.8347
+0.0057 (0.69%)
Aug 1, 2025, 3:34 PM EDT

Sierra Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.820.840.820.830.830.69%9,741
Jul 31, 20250.830.830.830.830.83-559
Jul 30, 20250.830.830.830.830.830.70%1,020
Jul 29, 20250.830.830.820.820.82-1.28%19,585
Jul 28, 20250.830.830.830.830.83-0.17%1,748
Jul 25, 20250.830.850.830.840.84-0.56%6,787
Jul 24, 20250.840.840.840.840.84-0.42%1,446
Jul 23, 20250.840.840.830.840.840.48%626
Jul 22, 20250.840.840.840.840.840.33%26,212
Jul 21, 20250.830.840.830.840.840.74%3,170
Jul 18, 20250.820.830.820.830.83-4.92%11,561
Jul 17, 20250.800.870.800.870.875.00%59,781
Jul 16, 20250.830.830.820.830.830.50%4,272
Jul 15, 20250.830.830.830.830.83-0.96%2,688
Jul 14, 20250.830.840.830.840.840.21%17,657
Jul 11, 20250.830.830.830.830.830.05%821
Jul 10, 20250.830.840.830.830.830.66%44,193
Jul 9, 20250.820.830.820.830.83-1.20%4,215
Jul 8, 20250.830.840.830.840.841.15%3,168
Jul 7, 20250.800.860.800.830.83-0.78%5,808
Jul 3, 20250.840.840.840.840.840.04%343
Jul 2, 20250.840.840.840.840.84-0.41%6,758
Jul 1, 20250.840.840.840.840.840.95%1,425
Jun 30, 20250.830.830.830.830.83-1.66%21,248
Jun 27, 20250.820.860.820.840.840.78%7,236
Jun 26, 20250.830.840.830.840.840.97%30,226
Jun 25, 20250.830.830.830.830.83-0.03%6,630
Jun 24, 20250.810.830.810.830.833.14%7,770
Jun 23, 20250.810.810.810.810.81-1.47%5,631
Jun 20, 20250.820.820.820.820.82-1.94%142
Jun 18, 20250.830.830.830.830.83-1,406
Jun 17, 20250.830.830.830.830.83-1.98%2,316
Jun 16, 20250.890.890.840.850.851.19%21,485
Jun 13, 20250.830.840.830.840.840.12%24,728
Jun 12, 20250.820.840.820.840.840.08%15,358
Jun 11, 20250.830.840.830.840.842.08%1,236
Jun 10, 20250.820.830.820.820.820.15%115,791
Jun 9, 20250.820.840.820.820.82-1.03%150,124
Jun 6, 20250.830.830.820.830.830.10%24,671
Jun 5, 20250.820.840.750.830.83-0.40%84,380
Jun 4, 20250.850.850.830.830.83-1.89%15,296
Jun 3, 20250.900.900.850.850.852.05%19,941
Jun 2, 20250.890.910.820.830.83-6.86%26,987
May 30, 20251.011.020.890.890.89-4.18%18,990
May 29, 20250.991.110.920.930.93-11.43%55,981
May 28, 20251.251.321.011.051.05-14.77%162,492
May 27, 20250.871.260.871.231.2344.25%194,461
May 23, 20250.820.860.820.850.854.03%67,795
May 22, 20250.820.820.820.820.82-0.57%27,092
May 21, 20250.830.830.810.830.830.81%34,430