Sierra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	1.06	1.07	1.04	1.07	1.07	-	978,017
May 1, 2025	1.10	1.10	1.06	1.07	1.07	-3.60%	1,239,314
Apr 30, 2025	1.10	1.11	1.10	1.11	1.11	0.91%	76,000
Apr 29, 2025	1.10	1.11	1.10	1.10	1.10	-	341,200
Apr 28, 2025	1.10	1.10	1.10	1.10	1.10	-	1,846,100
Apr 25, 2025	1.10	1.10	1.09	1.10	1.10	-	558,400
Apr 24, 2025	1.10	1.10	1.09	1.10	1.10	0.92%	1,368,231
Apr 23, 2025	1.10	1.12	1.08	1.09	1.09	19.78%	2,920,623
Apr 22, 2025	0.84	0.91	0.83	0.91	0.91	8.33%	378,046
Apr 21, 2025	0.86	0.87	0.84	0.84	0.84	-	147,100
Apr 17, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	317,301
Apr 16, 2025	0.89	0.89	0.86	0.86	0.86	-2.27%	89,530
Apr 15, 2025	0.86	0.89	0.86	0.88	0.88	1.15%	531,615
Apr 14, 2025	0.89	0.89	0.85	0.87	0.87	-2.25%	674,800
Apr 11, 2025	0.86	0.92	0.85	0.89	0.89	4.71%	1,042,045
Apr 10, 2025	0.87	0.89	0.85	0.85	0.85	-1.16%	505,100
Apr 9, 2025	0.87	0.88	0.85	0.86	0.86	1.18%	406,100
Apr 8, 2025	0.91	0.91	0.85	0.85	0.85	-6.59%	468,045
Apr 7, 2025	0.92	0.92	0.86	0.91	0.91	7.06%	297,800
Apr 4, 2025	0.87	0.88	0.85	0.85	0.85	-5.56%	156,248
Apr 3, 2025	0.84	0.93	0.83	0.90	0.90	13.92%	1,586,300
Apr 2, 2025	0.82	0.82	0.79	0.79	0.79	-4.82%	117,035
Apr 1, 2025	0.77	0.83	0.77	0.83	0.83	7.79%	157,200
Mar 31, 2025	0.81	0.82	0.77	0.77	0.77	-2.53%	126,423
Mar 28, 2025	0.83	0.83	0.79	0.79	0.79	-5.95%	213,700
Mar 27, 2025	0.83	0.86	0.82	0.84	0.84	2.44%	443,129
Mar 26, 2025	0.82	0.83	0.81	0.82	0.82	1.23%	54,729
Mar 25, 2025	0.81	0.82	0.81	0.81	0.81	-	44,500
Mar 24, 2025	0.82	0.83	0.80	0.81	0.81	-	104,208
Mar 21, 2025	0.82	0.83	0.81	0.81	0.81	-2.41%	33,234
Mar 20, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	72,800
Mar 19, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	10,503
Mar 18, 2025	0.87	0.87	0.83	0.83	0.83	-3.49%	142,300
Mar 17, 2025	0.78	0.87	0.78	0.86	0.86	8.86%	496,200
Mar 14, 2025	0.78	0.80	0.77	0.79	0.79	1.28%	316,045
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