Sierra Metals Inc. (SMT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8400

+0.0200

(+2.44%)

At close: 03:34PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8300	0.8500	0.8300	0.8400	0.8400	74,630
May 01, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	51,300
Apr 30, 2024	0.8400	0.8500	0.8200	0.8200	0.8200	40,800
Apr 29, 2024	0.8200	0.8500	0.8100	0.8500	0.8500	98,600
Apr 26, 2024	0.8100	0.8400	0.8000	0.8200	0.8200	138,200
Apr 25, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	31,000
Apr 24, 2024	0.7900	0.8100	0.7900	0.8000	0.8000	471,900
Apr 23, 2024	0.8100	0.8200	0.8000	0.8100	0.8100	124,200
Apr 22, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	43,100
Apr 19, 2024	0.8300	0.8500	0.8100	0.8200	0.8200	102,500
Apr 18, 2024	0.8200	0.8500	0.8200	0.8200	0.8200	77,500
Apr 17, 2024	0.8200	0.8300	0.8100	0.8100	0.8100	25,300
Apr 16, 2024	0.8200	0.8300	0.8000	0.8200	0.8200	78,500
Apr 15, 2024	0.8600	0.8600	0.8100	0.8100	0.8100	232,600
Apr 12, 2024	0.8100	0.8600	0.8100	0.8400	0.8400	294,100
Apr 11, 2024	0.8400	0.8400	0.7900	0.8100	0.8100	42,900
Apr 10, 2024	0.8200	0.8400	0.8000	0.8200	0.8200	91,400
Apr 09, 2024	0.8500	0.8600	0.8200	0.8300	0.8300	130,600
Apr 08, 2024	0.8200	0.8700	0.8200	0.8300	0.8300	133,600
Apr 05, 2024	0.7800	0.8400	0.7800	0.8200	0.8200	102,000
Apr 04, 2024	0.7700	0.8000	0.7600	0.7900	0.7900	63,000
Apr 03, 2024	0.7800	0.7900	0.7600	0.7800	0.7800	32,100
Apr 02, 2024	0.8000	0.8000	0.7600	0.7800	0.7800	170,100
Apr 01, 2024	0.8000	0.8100	0.7800	0.7800	0.7800	82,100
Mar 28, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	31,700
Mar 27, 2024	0.8400	0.8400	0.7700	0.7800	0.7800	49,000
Mar 26, 2024	0.7300	0.8500	0.7100	0.8500	0.8500	288,400
Mar 25, 2024	0.7200	0.7300	0.7100	0.7300	0.7300	81,200
Mar 22, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	57,800
Mar 21, 2024	0.7700	0.7700	0.7100	0.7200	0.7200	115,300
Mar 20, 2024	0.7700	0.7700	0.7400	0.7500	0.7500	36,600
Mar 19, 2024	0.7900	0.8000	0.7500	0.7700	0.7700	50,700
Mar 18, 2024	0.8400	0.8400	0.7900	0.7900	0.7900	97,800
Mar 15, 2024	0.8100	0.8400	0.8000	0.8000	0.8000	80,800
Mar 14, 2024	0.8800	0.8800	0.7900	0.7900	0.7900	74,000
Mar 13, 2024	0.8000	0.8700	0.8000	0.8700	0.8700	108,800
Mar 12, 2024	0.7300	0.8200	0.7300	0.8100	0.8100	173,600
Mar 11, 2024	0.7200	0.7500	0.7200	0.7300	0.7300	85,700
Mar 08, 2024	0.7300	0.7500	0.7300	0.7300	0.7300	63,700
Mar 07, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	231,300
Mar 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	81,200
Mar 05, 2024	0.7800	0.7800	0.7400	0.7400	0.7400	89,300
Mar 04, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	94,200
Mar 01, 2024	0.7700	0.8200	0.7600	0.8100	0.8100	77,200
Feb 29, 2024	0.8300	0.8300	0.7700	0.7700	0.7700	60,800
Feb 28, 2024	0.8200	0.8300	0.7600	0.8100	0.8100	46,400
Feb 27, 2024	0.8300	0.8400	0.8000	0.8300	0.8300	95,600
Feb 26, 2024	0.8400	0.8500	0.8000	0.8300	0.8300	98,600
Feb 23, 2024	0.8700	0.8700	0.8300	0.8300	0.8300	93,700
Feb 22, 2024	0.9000	0.9200	0.8700	0.8700	0.8700	53,200
Feb 21, 2024	0.8500	0.9400	0.8500	0.8800	0.8800	471,900
Feb 20, 2024	0.8400	0.8400	0.8000	0.8300	0.8300	102,700
Feb 16, 2024	0.7700	0.8700	0.7600	0.8300	0.8300	337,200
Feb 15, 2024	0.7300	0.7900	0.7300	0.7600	0.7600	151,400
Feb 14, 2024	0.7500	0.7600	0.7100	0.7300	0.7300	231,600
Feb 13, 2024	0.7600	0.7900	0.7400	0.7500	0.7500	90,400
Feb 12, 2024	0.7600	0.7800	0.7400	0.7600	0.7600	127,600
Feb 09, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	39,400
Feb 08, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	36,400
Feb 07, 2024	0.8000	0.8100	0.7700	0.7800	0.7800	121,800
Feb 06, 2024	0.8000	0.8200	0.7900	0.8000	0.8000	66,100
Feb 05, 2024	0.8800	0.8800	0.8100	0.8100	0.8100	67,400
Feb 02, 2024	0.8400	0.8600	0.8400	0.8500	0.8500	128,300
Feb 01, 2024	0.9000	0.9600	0.8500	0.8500	0.8500	158,900
Jan 31, 2024	0.9600	0.9900	0.9000	0.9000	0.9000	199,600
Jan 30, 2024	0.8800	1.0000	0.8700	0.9800	0.9800	1,227,500
Jan 29, 2024	0.7400	0.9600	0.7200	0.9600	0.9600	2,029,600
Jan 26, 2024	0.7500	0.7500	0.7100	0.7300	0.7300	310,000
Jan 25, 2024	0.7100	0.7500	0.7100	0.7500	0.7500	88,400
Jan 24, 2024	0.7000	0.7200	0.6900	0.7200	0.7200	39,000
Jan 23, 2024	0.6700	0.7200	0.6100	0.6900	0.6900	83,500
Jan 22, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	18,800
Jan 19, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,000
Jan 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
Jan 17, 2024	0.6700	0.6900	0.6300	0.6600	0.6600	66,700
Jan 16, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	30,000
Jan 15, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	15,500
Jan 12, 2024	0.6800	0.7000	0.6600	0.6700	0.6700	75,400
Jan 11, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	31,100
Jan 10, 2024	0.6800	0.6900	0.6700	0.6800	0.6800	230,700
Jan 09, 2024	0.6600	0.7000	0.6600	0.6800	0.6800	31,100
Jan 08, 2024	0.6700	0.7100	0.6500	0.6700	0.6700	507,500
Jan 05, 2024	0.7200	0.7200	0.6800	0.6800	0.6800	18,700
Jan 04, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	20,100
Jan 03, 2024	0.7100	0.7200	0.6800	0.7000	0.7000	130,700
Jan 02, 2024	0.7600	0.7600	0.7200	0.7300	0.7300	50,200
Dec 29, 2023	0.7400	0.7500	0.7300	0.7500	0.7500	62,300
Dec 28, 2023	0.7200	0.7500	0.7200	0.7500	0.7500	37,700
Dec 27, 2023	0.7400	0.7400	0.7000	0.7300	0.7300	195,100
Dec 22, 2023	0.7600	0.7900	0.7400	0.7600	0.7600	532,900
Dec 21, 2023	0.7300	0.7900	0.7200	0.7400	0.7400	334,000
Dec 20, 2023	0.7100	0.7800	0.6900	0.7600	0.7600	324,400
Dec 19, 2023	0.7200	0.7300	0.7000	0.7200	0.7200	211,900
Dec 18, 2023	0.7200	0.7400	0.7100	0.7300	0.7300	143,300
Dec 15, 2023	0.7200	0.7700	0.7100	0.7200	0.7200	580,600
Dec 14, 2023	0.6900	0.7500	0.6900	0.7400	0.7400	214,800
Dec 13, 2023	0.7400	0.7400	0.6900	0.7300	0.7300	79,700
Dec 12, 2023	0.7400	0.7400	0.7100	0.7400	0.7400	93,400
Dec 11, 2023	0.6700	0.7500	0.6700	0.7400	0.7400	278,200
Dec 08, 2023	0.7200	0.7300	0.6600	0.6900	0.6900	124,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.22+0.27(+0.34%)

Bitcoin CAD80,710.49+1,877.41(+2.38%)

Sierra Metals Inc. (SMT.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.22
+0.27(+0.34%)

Bitcoin CAD
80,710.49
+1,877.41(+2.38%)