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.

DateOpenCloseChangeLowHighVolume
2023-01-130.300.29↓$0.00 (-0.68%)0.290.3252K
2023-01-060.200.19↓$0.02 (-7.50%)0.170.20181.90K
2022-12-300.170.17↑$0.00 (1.76%)0.160.1947.90K
2022-12-230.110.16↑$0.05 (41.59%)0.110.17124.90K
2022-12-160.130.12↓$0.02 (-12.21%)0.120.131.05M
2022-12-090.150.17↑$0.02 (11.49%)0.150.17173K
2022-12-020.170.17↑$0.00 (2.99%)0.170.1824.90K
2022-11-140.210.20↓$0.01 (-5.00%)0.200.22624.09K
2022-11-110.200.21↑$0.01 (5.74%)0.200.22751.25K
2022-11-100.200.19↓$0.01 (-4.10%)0.180.20545.99K
2022-11-090.190.20↑$0.01 (3.67%)0.180.20226.73K
2022-11-080.190.19↑$0.01 (2.88%)0.190.21258.08K
2022-11-070.210.21↓$0.00 (-1.86%)0.190.21111.63K
2022-11-040.200.20↑$0.00 (0.96%)0.190.21814.67K
2022-11-030.200.20↓$0.00 (-1.05%)0.180.20858.67K
2022-11-020.210.18↓$0.03 (-15.62%)0.180.25488.53K
2022-11-010.220.20↓$0.02 (-8.69%)0.180.22431.01K
2022-10-310.220.21↓$0.01 (-4.65%)0.200.22750.47K
2022-10-280.180.21↑$0.03 (18.22%)0.170.348.30M
2022-10-270.180.17↓$0.01 (-7.50%)0.160.181.37M
2022-10-260.200.18↓$0.02 (-9.09%)0.180.221.76M
2022-10-250.200.25↑$0.05 (24.00%)0.200.250.91M
2022-10-240.230.21↓$0.02 (-9.53%)0.190.23347.55K
2022-10-210.200.21↑$0.00 (2.11%)0.200.230.92M
2022-10-200.250.21↓$0.04 (-16.67%)0.190.25856.76K
2022-10-190.300.24↓$0.06 (-20.00%)0.220.311.22M
2022-10-180.300.29↓$0.01 (-3.30%)0.260.352.16M
2022-10-170.530.49↓$0.04 (-7.55%)0.480.5336.64K
2022-10-140.520.51↓$0.01 (-2.10%)0.500.5391.56K
2022-10-130.530.51↓$0.02 (-3.31%)0.510.53103.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.