Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.82	0.84	0.82	0.83	0.83	-0.24%	5,696
Aug 5, 2025	0.83	0.83	0.83	0.83	0.83	0.62%	1,231
Aug 4, 2025	0.80	0.83	0.80	0.83	0.83	-0.87%	34,633
Aug 1, 2025	0.82	0.84	0.82	0.83	0.83	0.69%	9,741
Jul 30, 2025	0.83	0.83	0.83	0.83	0.83	0.70%	1,020
Jul 29, 2025	0.83	0.83	0.82	0.82	0.82	-1.27%	19,585
Jul 28, 2025	0.83	0.83	0.83	0.83	0.83	-0.18%	1,748
Jul 25, 2025	0.83	0.85	0.83	0.84	0.84	-0.56%	6,787
Jul 24, 2025	0.84	0.84	0.84	0.84	0.84	-0.41%	1,446
Jul 23, 2025	0.84	0.84	0.83	0.84	0.84	0.48%	626
Jul 22, 2025	0.84	0.84	0.84	0.84	0.84	0.33%	26,212
Jul 21, 2025	0.83	0.84	0.83	0.84	0.84	0.73%	3,170
Jul 18, 2025	0.82	0.83	0.82	0.83	0.83	-4.92%	11,561
Jul 17, 2025	0.80	0.87	0.80	0.87	0.87	5.00%	59,781
Jul 16, 2025	0.83	0.83	0.82	0.83	0.83	0.50%	4,272
Jul 15, 2025	0.83	0.83	0.83	0.83	0.83	-0.96%	2,688
Jul 14, 2025	0.83	0.84	0.83	0.84	0.84	0.22%	17,657
Jul 11, 2025	0.83	0.83	0.83	0.83	0.83	0.05%	821
Jul 10, 2025	0.83	0.84	0.83	0.83	0.83	0.65%	44,193
Jul 9, 2025	0.82	0.83	0.82	0.83	0.83	-1.19%	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	-0.42%	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	0.98%	30,226
Jun 25, 2025	0.83	0.83	0.83	0.83	0.83	-0.04%	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