Sierra Metals Inc. (TSX:SMT)
Canada · Delayed Price · Currency is CAD 1.140
0.00 (0.00%)
Aug 6, 2025, 3:59 PM EDT
Sierra Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 8,900 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 2,500 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 16,115 |
| Jul 31, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 145,900 |
| Jul 30, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 2,224 |
| Jul 29, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 5,000 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 6,300 |
| Jul 25, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 800 |
| Jul 24, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 800 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 8,900 |
| Jul 22, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 4,244 |
| Jul 21, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 5,100 |
| Jul 18, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -3.36% | 31,100 |
| Jul 17, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 3.48% | 94,424 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 2,005 |
| Jul 15, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 13,800 |
| Jul 14, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 32,922 |
| Jul 11, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 39,500 |
| Jul 10, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 17,400 |
| Jul 9, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 25,100 |
| Jul 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6,825 |
| Jul 7, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 53,800 |
| Jul 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 800 |
| Jul 3, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 77,100 |
| Jul 2, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 17,211 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 7,234 |
| Jun 27, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 11,420 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 66,528 |
| Jun 25, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 12,300 |
| Jun 24, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 15,800 |
| Jun 23, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 83,112 |
| Jun 20, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 54,811 |
| Jun 19, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 30,500 |
| Jun 18, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 121,900 |
| Jun 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 93,110 |
| Jun 16, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 124,400 |
| Jun 13, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 78,240 |
| Jun 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 46,700 |
| Jun 11, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 212,600 |
| Jun 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 152,200 |
| Jun 9, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 338,023 |
| Jun 6, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 122,700 |
| Jun 5, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 243,823 |
| Jun 4, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 104,500 |
| Jun 3, 2025 | 1.14 | 1.24 | 1.13 | 1.18 | 1.18 | 4.42% | 363,723 |
| Jun 2, 2025 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 227,900 |
| May 30, 2025 | 1.30 | 1.40 | 1.20 | 1.20 | 1.20 | -6.98% | 142,526 |
| May 29, 2025 | 1.46 | 1.54 | 1.29 | 1.29 | 1.29 | -12.24% | 415,600 |
| May 28, 2025 | 1.82 | 1.84 | 1.36 | 1.47 | 1.47 | -14.53% | 220,300 |
| May 27, 2025 | 1.25 | 1.75 | 1.24 | 1.72 | 1.72 | 32.31% | 496,940 |