Sierra Metals Inc. (SMTS) Historical Stock Data
0.29 ↑0.00 (0.00%)
As of November 14, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, SMTS is down -0.83% a day on average. There have been 11 days where Sierra Metals Inc. closed green and 19 days where SMTS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-13 | 0.30 | 0.29 | ↓$0.00 (-0.68%) | 0.29 | 0.32 | 52K |
2023-01-06 | 0.20 | 0.19 | ↓$0.02 (-7.50%) | 0.17 | 0.20 | 181.90K |
2022-12-30 | 0.17 | 0.17 | ↑$0.00 (1.76%) | 0.16 | 0.19 | 47.90K |
2022-12-23 | 0.11 | 0.16 | ↑$0.05 (41.59%) | 0.11 | 0.17 | 124.90K |
2022-12-16 | 0.13 | 0.12 | ↓$0.02 (-12.21%) | 0.12 | 0.13 | 1.05M |
2022-12-09 | 0.15 | 0.17 | ↑$0.02 (11.49%) | 0.15 | 0.17 | 173K |
2022-12-02 | 0.17 | 0.17 | ↑$0.00 (2.99%) | 0.17 | 0.18 | 24.90K |
2022-11-14 | 0.21 | 0.20 | ↓$0.01 (-5.00%) | 0.20 | 0.22 | 624.09K |
2022-11-11 | 0.20 | 0.21 | ↑$0.01 (5.74%) | 0.20 | 0.22 | 751.25K |
2022-11-10 | 0.20 | 0.19 | ↓$0.01 (-4.10%) | 0.18 | 0.20 | 545.99K |
2022-11-09 | 0.19 | 0.20 | ↑$0.01 (3.67%) | 0.18 | 0.20 | 226.73K |
2022-11-08 | 0.19 | 0.19 | ↑$0.01 (2.88%) | 0.19 | 0.21 | 258.08K |
2022-11-07 | 0.21 | 0.21 | ↓$0.00 (-1.86%) | 0.19 | 0.21 | 111.63K |
2022-11-04 | 0.20 | 0.20 | ↑$0.00 (0.96%) | 0.19 | 0.21 | 814.67K |
2022-11-03 | 0.20 | 0.20 | ↓$0.00 (-1.05%) | 0.18 | 0.20 | 858.67K |
2022-11-02 | 0.21 | 0.18 | ↓$0.03 (-15.62%) | 0.18 | 0.25 | 488.53K |
2022-11-01 | 0.22 | 0.20 | ↓$0.02 (-8.69%) | 0.18 | 0.22 | 431.01K |
2022-10-31 | 0.22 | 0.21 | ↓$0.01 (-4.65%) | 0.20 | 0.22 | 750.47K |
2022-10-28 | 0.18 | 0.21 | ↑$0.03 (18.22%) | 0.17 | 0.34 | 8.30M |
2022-10-27 | 0.18 | 0.17 | ↓$0.01 (-7.50%) | 0.16 | 0.18 | 1.37M |
2022-10-26 | 0.20 | 0.18 | ↓$0.02 (-9.09%) | 0.18 | 0.22 | 1.76M |
2022-10-25 | 0.20 | 0.25 | ↑$0.05 (24.00%) | 0.20 | 0.25 | 0.91M |
2022-10-24 | 0.23 | 0.21 | ↓$0.02 (-9.53%) | 0.19 | 0.23 | 347.55K |
2022-10-21 | 0.20 | 0.21 | ↑$0.00 (2.11%) | 0.20 | 0.23 | 0.92M |
2022-10-20 | 0.25 | 0.21 | ↓$0.04 (-16.67%) | 0.19 | 0.25 | 856.76K |
2022-10-19 | 0.30 | 0.24 | ↓$0.06 (-20.00%) | 0.22 | 0.31 | 1.22M |
2022-10-18 | 0.30 | 0.29 | ↓$0.01 (-3.30%) | 0.26 | 0.35 | 2.16M |
2022-10-17 | 0.53 | 0.49 | ↓$0.04 (-7.55%) | 0.48 | 0.53 | 36.64K |
2022-10-14 | 0.52 | 0.51 | ↓$0.01 (-2.10%) | 0.50 | 0.53 | 91.56K |
2022-10-13 | 0.53 | 0.51 | ↓$0.02 (-3.31%) | 0.51 | 0.53 | 103.30K |
Create an account or log in to view more rows.
$SMTS the catalyst we need !
$SMTS is it time?
$SMTS I would not be a bear now
$SMTS what time we going green?
$SMTS bounce back baby
$SMTS Mindset is key
$SMTS Holding.
$SMTS how low can she go
$SMTS we’re fucked tomorrow boys
$SMTS lets see if it can hold the line