Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	41,975
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
Jan 2, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	35,000
Dec 31, 2024	0.83	0.84	0.82	0.84	0.84	1.20%	16,200
Dec 30, 2024	0.82	0.84	0.80	0.83	0.83	-1.19%	190,200
Dec 27, 2024	0.82	0.84	0.81	0.84	0.84	1.20%	34,847
Dec 24, 2024	0.82	0.84	0.82	0.83	0.83	-	44,700
Dec 23, 2024	0.84	0.84	0.82	0.83	0.83	-1.19%	449,700
Dec 20, 2024	0.86	0.86	0.84	0.84	0.84	-2.33%	179,100
Dec 19, 2024	0.82	0.87	0.82	0.86	0.86	3.61%	345,500
Dec 18, 2024	0.83	0.84	0.82	0.83	0.83	-2.35%	212,922
Dec 17, 2024	0.84	0.85	0.82	0.85	0.85	-	555,700
Dec 16, 2024	0.82	0.88	0.82	0.85	0.85	10.39%	475,600
Dec 13, 2024	0.74	0.77	0.74	0.77	0.77	-	248,100
Dec 12, 2024	0.76	0.78	0.74	0.77	0.77	1.32%	64,902
Dec 11, 2024	0.74	0.77	0.74	0.76	0.76	2.70%	101,800
Dec 10, 2024	0.73	0.76	0.73	0.74	0.74	1.37%	108,420
Dec 9, 2024	0.74	0.75	0.72	0.73	0.73	-1.35%	163,200
Dec 6, 2024	0.71	0.74	0.71	0.74	0.74	4.23%	113,021
Dec 5, 2024	0.71	0.71	0.71	0.71	0.71	-	78,500
Dec 4, 2024	0.68	0.71	0.68	0.71	0.71	5.97%	108,300
Dec 3, 2024	0.66	0.67	0.65	0.67	0.67	3.08%	114,501
Dec 2, 2024	0.65	0.65	0.65	0.65	0.65	-	10,200
Nov 29, 2024	0.64	0.65	0.64	0.65	0.65	-	89,500
Nov 28, 2024	0.64	0.65	0.63	0.65	0.65	-	71,000
Nov 27, 2024	0.66	0.66	0.64	0.65	0.65	-2.99%	188,500
Nov 26, 2024	0.67	0.68	0.65	0.67	0.67	-	181,500
Nov 25, 2024	0.67	0.69	0.67	0.67	0.67	-	100,300
Nov 22, 2024	0.66	0.72	0.66	0.67	0.67	-	207,245
Nov 21, 2024	0.67	0.67	0.65	0.67	0.67	3.08%	145,138
Nov 20, 2024	0.68	0.68	0.65	0.65	0.65	-4.41%	100,447
Nov 19, 2024	0.66	0.69	0.65	0.68	0.68	4.62%	111,500
Nov 18, 2024	0.67	0.69	0.65	0.65	0.65	-	381,600
Nov 15, 2024	0.66	0.68	0.62	0.65	0.65	1.56%	2,831,225
Nov 14, 2024	0.66	0.75	0.62	0.64	0.64	-	1,765,946
Nov 13, 2024	0.72	0.74	0.62	0.64	0.64	-11.11%	1,878,608
Nov 12, 2024	0.75	0.79	0.70	0.72	0.72	-2.70%	242,000
Nov 11, 2024	0.82	0.82	0.73	0.74	0.74	-10.84%	112,605
Nov 8, 2024	0.86	0.86	0.82	0.83	0.83	-3.49%	14,800
Nov 7, 2024	0.83	0.89	0.83	0.86	0.86	4.88%	239,518
Nov 6, 2024	0.81	0.82	0.81	0.82	0.82	-0.61%	36,100
Nov 5, 2024	0.81	0.83	0.81	0.83	0.83	0.61%	30,300
Nov 4, 2024	0.83	0.85	0.82	0.82	0.82	-2.38%	82,000
Nov 1, 2024	0.85	0.87	0.84	0.84	0.84	-2.33%	41,500
Oct 31, 2024	0.85	0.87	0.84	0.86	0.86	-	30,701
Oct 30, 2024	0.90	0.91	0.86	0.86	0.86	-4.44%	65,049
Oct 29, 2024	0.92	0.92	0.90	0.90	0.90	-1.10%	50,530
Oct 28, 2024	0.94	0.94	0.91	0.91	0.91	-2.15%	12,605
Oct 25, 2024	0.92	0.93	0.92	0.93	0.93	0.54%	60,533
Oct 24, 2024	0.90	0.93	0.90	0.93	0.93	3.93%	32,019
Oct 23, 2024	0.90	0.93	0.89	0.89	0.89	-1.11%	60,743
Oct 22, 2024	0.90	0.93	0.88	0.90	0.90	2.27%	286,147
Oct 21, 2024	0.87	0.89	0.86	0.88	0.88	3.53%	181,100
Oct 18, 2024	0.85	0.86	0.84	0.85	0.85	2.41%	217,200
Oct 17, 2024	0.84	0.85	0.82	0.83	0.83	-1.19%	68,600
Oct 16, 2024	0.85	0.85	0.83	0.84	0.84	-1.18%	58,535
Oct 15, 2024	0.85	0.86	0.82	0.85	0.85	3.66%	465,100
Oct 11, 2024	0.83	0.83	0.82	0.82	0.82	-1.20%	49,600
Oct 10, 2024	0.83	0.84	0.83	0.83	0.83	1.22%	105,400
Oct 9, 2024	0.81	0.84	0.81	0.82	0.82	2.50%	178,700
Oct 8, 2024	0.81	0.81	0.79	0.80	0.80	-2.44%	27,421
Oct 7, 2024	0.78	0.83	0.78	0.82	0.82	3.80%	155,100
Oct 4, 2024	0.75	0.80	0.75	0.79	0.79	6.76%	197,000
Oct 3, 2024	0.75	0.75	0.74	0.74	0.74	-	9,800
Oct 2, 2024	0.74	0.75	0.74	0.74	0.74	1.37%	21,400
Oct 1, 2024	0.75	0.76	0.73	0.73	0.73	-3.95%	42,700
Sep 30, 2024	0.73	0.77	0.73	0.76	0.76	1.33%	26,300
Sep 27, 2024	0.75	0.76	0.74	0.75	0.75	-2.60%	58,700
Sep 26, 2024	0.79	0.81	0.73	0.77	0.77	-2.53%	500,000
Sep 25, 2024	0.74	0.80	0.69	0.79	0.79	6.76%	372,100
Sep 24, 2024	0.70	0.76	0.70	0.74	0.74	5.71%	170,700
Sep 23, 2024	0.72	0.72	0.68	0.70	0.70	-2.78%	192,300
Sep 20, 2024	0.69	0.72	0.68	0.72	0.72	4.35%	413,200
Sep 19, 2024	0.66	0.70	0.65	0.69	0.69	6.15%	105,947
Sep 18, 2024	0.65	0.66	0.64	0.65	0.65	-	110,800
Sep 17, 2024	0.68	0.68	0.65	0.65	0.65	-1.52%	166,200
Sep 16, 2024	0.67	0.67	0.66	0.66	0.66	-1.49%	56,000
Sep 13, 2024	0.68	0.69	0.65	0.67	0.67	-2.90%	47,021