Sierra Metals Inc Historical Data - SMT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Sierra Metals Inc (SMT)
Sierra Metals Inc (SMT) Historical

Sierra Metals Inc (SMT)

0.84

-0.02

(-2.33%)

Closed December 22 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	13.5135135135	0.74	0.88	0.74	367535	0.83876417	CS
4	0.18	27.2727272727	0.66	0.88	0.63	176919	0.76930066	CS
12	0.09	12	0.75	0.94	0.62	238463	0.71904579	CS
26	0	0	0.84	0.94	0.62	173771	0.7317085	CS
52	0.13	18.3098591549	0.71	1.05	0.61	163478	0.78573859	CS
156	-0.8	-48.7804878049	1.64	2.34	0.13	133993	0.71587449	CS
260	-0.96	-53.3333333333	1.8	4.9	0.13	113345	1.37932194	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734734400	0.84	-0.02	-2.33	0.86	0.86	0.84	179052
1734648000	0.86	0.03	3.61	0.8199999	0.86	0.8199999	345490
1734561600	0.83	-0.02	-2.35	0.83	0.84	0.8199999	212922
1734475200	0.85	0	0.00	0.84	0.85	0.8199999	555651
1734388800	0.85	0.08	10.39	0.8199999	0.88	0.8199999	475557
1734129600	0.77	0	0.00	0.74	0.77	0.74	248053
1734043200	0.77	0.01	1.32	0.76	0.78	0.74	64902
1733956800	0.76	0.02	2.70	0.74	0.77	0.74	101797
1733870400	0.74	0.01	1.37	0.73	0.76	0.73	108420
1733784000	0.73	-0.01	-1.35	0.74	0.75	0.72	163170
1733524800	0.74	0.03	4.23	0.71	0.74	0.71	113021
1733438400	0.71	0	0.00	0.71	0.71	0.71	78474
1733352000	0.71	0.04	5.97	0.68	0.71	0.68	108280
1733265600	0.67	0.02	3.08	0.66	0.67	0.65	114501
1733179200	0.65	0	0.00	0.65	0.65	0.65	10200
1732920000	0.65	0	0.00	0.64	0.65	0.64	89500
1732833600	0.65	0	0.00	0.64	0.65	0.63	70968
1732747200	0.65	-0.02	-2.99	0.66	0.66	0.64	188479
1732660800	0.67	0	0.00	0.67	0.68	0.65	181485
1732574400	0.67	0	0.00	0.67	0.6899999	0.67	100266
1732315200	0.67	0	0.00	0.66	0.72	0.66	207245
1732228800	0.67	0.02	3.08	0.67	0.67	0.65	145138
1732142400	0.65	-0.03	-4.41	0.68	0.68	0.65	100447
1732056000	0.68	0.03	4.62	0.66	0.6899999	0.65	111497
1731969600	0.65	0	0.00	0.67	0.6899999	0.65	381565
1731710400	0.65	0.01	1.56	0.66	0.68	0.62	2831225
1731624000	0.64	0	0.00	0.66	0.75	0.62	1765946
1731537600	0.64	-0.08	-11.11	0.72	0.74	0.62	1878608
1731451200	0.72	-0.02	-2.70	0.75	0.79	0.7	241962
1731364800	0.74	-0.09	-10.84	0.8199999	0.8199999	0.73	112605
1731105600	0.83	-0.03	-3.49	0.86	0.86	0.8199999	14800
1731019200	0.86	0.0400001	4.88	0.83	0.89	0.83	239518
1730932800	0.8199999	-0.01	-1.20	0.81	0.8199999	0.81	36098
1730846400	0.83	0.0100001	1.22	0.81	0.83	0.81	30294
1730760000	0.8199999	-0.02	-2.38	0.83	0.85	0.8199999	81973
1730497200	0.84	-0.02	-2.33	0.85	0.87	0.84	41500
1730410800	0.86	0	0.00	0.85	0.87	0.84	30701
1730324400	0.86	-0.04	-4.44	0.9	0.91	0.86	65049
1730238000	0.9	-0.01	-1.10	0.92	0.92	0.9	50530
1730151600	0.91	-0.02	-2.15	0.94	0.94	0.91	12605
1729892400	0.93	0	0.00	0.92	0.93	0.92	60533
1729806000	0.93	0.04	4.49	0.9	0.93	0.9	32019
1729719600	0.89	-0.01	-1.11	0.9	0.93	0.89	60743
1729633200	0.9	0.02	2.27	0.9	0.93	0.88	286147
1729546800	0.88	0.03	3.53	0.87	0.89	0.86	181056
1729287600	0.85	0.02	2.41	0.85	0.86	0.84	217154
1729201200	0.83	-0.01	-1.19	0.84	0.85	0.8199999	68556
1729114800	0.84	-0.01	-1.18	0.85	0.85	0.83	58535
1729028400	0.85	0.0300001	3.66	0.85	0.86	0.8199999	465060
1728682800	0.8199999	-0.01	-1.20	0.83	0.83	0.8199999	49582
1728596400	0.83	0.03	3.75	0.83	0.84	0.83	105350
1728510000	0.8	0	0.00	0.8	0.8	0.8	0
1728423600	0.8	-0.02	-2.44	0.81	0.81	0.79	27421
1728337200	0.8199999	0.0299999	3.80	0.78	0.83	0.78	152604
1728078000	0.79	0.05	6.76	0.75	0.8	0.75	196958
1727991600	0.74	0	0.00	0.75	0.75	0.74	9779
1727905200	0.74	0.01	1.37	0.735	0.75	0.735	21363
1727818800	0.73	-0.03	-3.95	0.75	0.76	0.73	42667
1727730000	0.76	0.01	1.33	0.73	0.77	0.73	26262
1727473200	0.75	-0.02	-2.60	0.75	0.76	0.74	58650
1727386800	0.77	-0.02	-2.53	0.79	0.81	0.73	499541
1727300400	0.79	0.05	6.76	0.74	0.8	0.6899999	372061
1727214000	0.74	0.04	5.71	0.7	0.76	0.7	170658
1727127600	0.7	-0.02	-2.78	0.72	0.72	0.68	192261

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions