Skip to main content
logo
/
Sierra Metals Inc. (TSX:SMT)
Canada flag Canada · Delayed Price · Currency is CAD
1.150
0.00 (0.00%)
Jul 8, 2025, 3:14 PM EDT

Sierra Metals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 3, 1998→Jul 8, 2025Max ▾20002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​202505.0010.0015.001.150

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20251.151.151.151.151.15-2,960
Jul 7, 20251.141.151.141.151.150.88%53,800
Jul 4, 20251.141.141.141.141.14-800
Jul 3, 20251.141.151.141.141.14-0.87%77,100
Jul 2, 20251.141.161.141.151.150.88%17,211
Jun 30, 20251.151.151.141.141.14-0.87%7,234
Jun 27, 20251.141.151.141.151.150.88%11,420
Jun 26, 20251.151.151.141.141.14-66,528
Jun 25, 20251.141.151.131.141.14-0.87%12,300
Jun 24, 20251.141.151.141.151.150.88%15,800
Jun 23, 20251.151.151.131.141.14-0.87%83,112
Jun 20, 20251.141.151.141.151.15-54,811
Jun 19, 20251.131.151.131.151.150.88%30,500
Jun 18, 20251.131.141.131.141.140.88%121,900
Jun 17, 20251.131.141.131.131.13-0.88%93,110
Jun 16, 20251.141.151.141.141.14-124,400
Jun 13, 20251.141.151.141.141.14-78,240
Jun 12, 20251.141.141.141.141.140.88%46,700
Jun 11, 20251.141.151.131.131.13-212,600
Jun 10, 20251.141.141.131.131.13-0.88%152,200
Jun 9, 20251.141.161.131.141.14-338,023
Jun 6, 20251.151.151.131.141.14-0.87%122,700
Jun 5, 20251.151.171.131.151.150.88%243,823
Jun 4, 20251.161.171.131.141.14-3.39%104,500
Jun 3, 20251.141.241.131.181.184.42%363,723
Jun 2, 20251.191.201.121.131.13-5.83%227,900
May 30, 20251.301.401.201.201.20-6.98%142,526
May 29, 20251.461.541.291.291.29-12.24%415,600
May 28, 20251.821.841.361.471.47-14.53%220,300
May 27, 20251.251.751.241.721.7232.31%496,940
May 26, 20251.151.301.151.301.3012.07%374,300
May 23, 20251.141.191.141.161.160.87%504,300
May 22, 20251.151.151.141.151.15-70,244
May 21, 20251.141.151.141.151.15-49,506
May 20, 20251.141.151.141.151.150.88%166,304
May 16, 20251.151.151.141.141.14-0.87%805,000
May 15, 20251.151.151.151.151.15-15,800
May 14, 20251.151.151.141.151.15-114,341
May 13, 20251.141.151.141.151.153.60%349,706
May 12, 20251.111.121.111.111.11-0.89%611,500
May 9, 20251.121.141.111.121.12-1,676,500
May 8, 20251.131.131.111.121.12-0.88%1,290,500
May 7, 20251.101.151.091.131.132.73%3,197,900
May 6, 20251.081.101.061.101.101.85%2,918,502
May 5, 20251.061.091.061.081.080.93%723,700
May 2, 20251.061.071.041.071.07-978,017
May 1, 20251.101.101.061.071.07-3.60%1,239,314
Apr 30, 20251.101.111.101.111.110.91%76,000
Apr 29, 20251.101.111.101.101.10-341,200
Apr 28, 20251.101.101.101.101.10-1,846,100