Sierra Metals Inc Historical Data - SMT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Sierra Metals Inc (SMT)

0.82

0.02

(2.50%)

Closed April 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.20481927711	0.83	0.85	0.79	154555	0.80481846	CS
4	0.02	2.5	0.8	0.87	0.76	122448	0.81162878	CS
12	-0.02	-2.38095238095	0.84	0.94	0.71	115642	0.80345037	CS
26	0.425	107.594936709	0.395	1	0.39	168404	0.74627127	CS
52	0.425	107.594936709	0.395	1	0.34	121202	0.63881818	CS
156	-3.41	-80.6146572104	4.23	4.83	0.13	121032	1.12456653	CS
260	-1.08	-56.8421052632	1.9	4.9	0.13	93724	1.5135148	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.8199999	0.0199999	2.50	0.81	0.84	0.8	138225
1714081200	0.8	0	0.00	0.81	0.81	0.79	31025
1713994800	0.8	-0.01	-1.23	0.79	0.81	0.79	471932
1713908400	0.81	0	0.00	0.81	0.8199999	0.8	124168
1713822000	0.81	-0.01	-1.22	0.8199999	0.8199999	0.81	43111
1713562800	0.8199999	0	0.00	0.83	0.85	0.81	102540
1713476400	0.8199999	0.0099999	1.23	0.8199999	0.85	0.8199999	77500
1713390000	0.81	-0.01	-1.22	0.8199999	0.83	0.81	25300
1713303600	0.8199999	0.0099999	1.23	0.8199999	0.83	0.8	78470
1713217200	0.81	-0.03	-3.57	0.86	0.86	0.81	232570
1712958000	0.84	0.03	3.70	0.81	0.86	0.81	294084
1712871600	0.81	-0.01	-1.22	0.84	0.84	0.79	42893
1712785200	0.8199999	-0.01	-1.20	0.8199999	0.84	0.8	89388
1712698800	0.83	0	0.00	0.85	0.86	0.8199999	130614
1712612400	0.83	0.0100001	1.22	0.8199999	0.87	0.8199999	133644
1712353200	0.8199999	0.0299999	3.80	0.78	0.84	0.78	102009
1712266800	0.79	0.01	1.28	0.77	0.8	0.76	63018
1712180400	0.78	0	0.00	0.78	0.79	0.76	32100
1712094000	0.78	0	0.00	0.8	0.8	0.76	170060
1712007600	0.78	0.01	1.30	0.8	0.81	0.78	82088
1711662000	0.77	-0.01	-1.28	0.8	0.8	0.77	31675
1711575600	0.78	-0.07	-8.24	0.84	0.84	0.77	48968
1711489200	0.85	0.12	16.44	0.73	0.85	0.71	288435
1711402800	0.73	0.01	1.39	0.72	0.73	0.71	81177
1711143600	0.72	0	0.00	0.74	0.74	0.72	57849
1711057200	0.72	-0.03	-4.00	0.77	0.77	0.71	115315
1710970800	0.75	-0.02	-2.60	0.77	0.77	0.74	35128
1710884400	0.77	-0.02	-2.53	0.79	0.8	0.75	50662
1710798000	0.79	-0.01	-1.25	0.84	0.84	0.79	97848
1710538800	0.8	0.01	1.27	0.81	0.84	0.8	80827
1710452400	0.79	-0.08	-9.20	0.88	0.88	0.79	74001
1710366000	0.87	0.06	7.41	0.8	0.87	0.8	108812
1710279600	0.81	0.08	10.96	0.73	0.8199999	0.73	173597
1710193200	0.73	0	0.00	0.72	0.75	0.72	85670
1709937600	0.73	0	0.00	0.73	0.75	0.73	63738
1709851200	0.73	-0.02	-2.67	0.76	0.76	0.73	231331
1709764800	0.75	0.01	1.35	0.75	0.75	0.75	81158
1709678400	0.74	-0.04	-5.13	0.78	0.78	0.74	89340
1709592000	0.78	-0.03	-3.70	0.8199999	0.8199999	0.78	94203
1709332800	0.81	0.04	5.19	0.77	0.8199999	0.76	77216
1709246400	0.77	-0.04	-4.94	0.83	0.83	0.77	60821
1709160000	0.81	-0.02	-2.41	0.8199999	0.83	0.76	46443
1709073600	0.83	0	0.00	0.83	0.84	0.8	95591
1708987200	0.83	0	0.00	0.84	0.85	0.8	98560
1708728000	0.83	-0.04	-4.60	0.87	0.87	0.83	93227
1708641600	0.87	-0.01	-1.14	0.9	0.92	0.87	53188
1708555200	0.88	0.05	6.02	0.85	0.94	0.85	471893
1708468800	0.83	0	0.00	0.84	0.84	0.8	102731
1708123200	0.83	0.07	9.21	0.77	0.87	0.76	337154
1708036800	0.76	0.03	4.11	0.73	0.79	0.73	151394
1707950400	0.73	-0.02	-2.67	0.75	0.76	0.71	231554
1707864000	0.75	-0.01	-1.32	0.76	0.79	0.74	90375
1707777600	0.76	0	0.00	0.76	0.78	0.74	127602
1707518400	0.76	-0.04	-5.00	0.8	0.8	0.76	39448
1707432000	0.8	0	0.00	0.79	0.8	0.78	36355
1707345600	0.8	0	0.00	0.8	0.8	0.8	0
1707259200	0.8	-0.01	-1.23	0.8	0.8199999	0.79	66087
1707172800	0.81	-0.04	-4.71	0.88	0.88	0.81	67422
1706913600	0.85	0	0.00	0.84	0.86	0.84	128300
1706827200	0.85	-0.05	-5.56	0.9	0.95	0.85	158934
1706740800	0.9	-0.08	-8.16	0.96	0.99	0.9	199581
1706654400	0.98	0.02	2.08	0.88	1	0.87	1227481
1706568000	0.96	0.23	31.51	0.74	0.96	0.72	2029633

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