Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	172,175
Mar 13, 2025	0.77	0.79	0.77	0.78	0.78	-	32,921
Mar 12, 2025	0.74	0.78	0.74	0.78	0.78	5.41%	291,700
Mar 11, 2025	0.72	0.75	0.72	0.74	0.74	4.23%	75,300
Mar 10, 2025	0.72	0.72	0.71	0.71	0.71	-2.74%	47,700
Mar 7, 2025	0.73	0.75	0.70	0.73	0.73	-	224,000
Mar 6, 2025	0.73	0.73	0.71	0.73	0.73	-	382,000
Mar 5, 2025	0.77	0.77	0.73	0.73	0.73	-1.35%	655,400
Mar 4, 2025	0.75	0.77	0.74	0.74	0.74	-3.90%	161,730
Mar 3, 2025	0.78	0.78	0.75	0.77	0.77	-1.28%	37,100
Feb 28, 2025	0.78	0.78	0.75	0.78	0.78	-1.27%	124,028
Feb 27, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	143,313
Feb 26, 2025	0.82	0.86	0.81	0.81	0.81	-1.22%	179,131
Feb 25, 2025	0.83	0.83	0.81	0.82	0.82	-3.53%	27,935
Feb 24, 2025	0.80	0.85	0.79	0.85	0.85	6.25%	215,703
Feb 21, 2025	0.84	0.84	0.80	0.80	0.80	-4.76%	115,400
Feb 20, 2025	0.82	0.85	0.81	0.84	0.84	2.44%	197,923
Feb 19, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	130,921
Feb 18, 2025	0.83	0.87	0.83	0.84	0.84	1.20%	170,400
Feb 14, 2025	0.86	0.86	0.82	0.83	0.83	-3.49%	125,817
Feb 13, 2025	0.88	0.89	0.85	0.86	0.86	-1.15%	486,100
Feb 12, 2025	0.91	0.91	0.87	0.87	0.87	-4.40%	66,800
Feb 11, 2025	0.93	0.93	0.90	0.91	0.91	-3.19%	96,500
Feb 10, 2025	0.91	0.95	0.90	0.94	0.94	2.17%	295,300
Feb 7, 2025	0.91	0.92	0.89	0.92	0.92	-1.08%	209,500
Feb 6, 2025	0.87	0.94	0.87	0.93	0.93	4.49%	96,400
Feb 5, 2025	0.87	0.89	0.85	0.89	0.89	-	128,029
Feb 4, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	42,000
Feb 3, 2025	0.85	0.93	0.85	0.90	0.90	-4.26%	171,216
Jan 31, 2025	0.94	0.94	0.93	0.94	0.94	-	72,721
Jan 30, 2025	0.91	0.95	0.90	0.94	0.94	3.30%	335,500
Jan 29, 2025	0.91	0.93	0.91	0.91	0.91	-1.09%	146,300
Jan 28, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	405,600
Jan 27, 2025	0.87	0.91	0.87	0.90	0.90	1.12%	302,712
Jan 24, 2025	0.88	0.89	0.87	0.89	0.89	-	53,700
Jan 23, 2025	0.89	0.89	0.88	0.89	0.89	-1.11%	36,600
Jan 22, 2025	0.88	0.91	0.88	0.90	0.90	2.27%	100,443
Jan 21, 2025	0.89	0.89	0.86	0.88	0.88	1.15%	88,923
Jan 20, 2025	0.87	0.87	0.86	0.87	0.87	-1.14%	19,125
Jan 17, 2025	0.87	0.88	0.87	0.88	0.88	2.33%	36,432
Jan 16, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	44,244
Jan 15, 2025	0.89	0.90	0.87	0.89	0.89	3.49%	90,323
Jan 14, 2025	0.83	0.87	0.81	0.86	0.86	4.88%	162,800
Jan 13, 2025	0.80	0.82	0.80	0.82	0.82	1.23%	26,700
Jan 10, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	29,000
Jan 9, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	44,143
Jan 8, 2025	0.80	0.81	0.80	0.81	0.81	2.53%	17,600
Jan 7, 2025	0.81	0.81	0.79	0.79	0.79	-2.47%	71,000
Jan 6, 2025	0.81	0.82	0.81	0.81	0.81	-	11,612
Jan 3, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	80,620