SMTS

Sierra Metals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sierra Metals Inc SMTS AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0017 0.19% 0.8999 17:24:15
Open Price Low Price High Price Close Price Prev Close
0.9017 0.88 0.94 0.9472 0.8982
more quote information »

SMTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.80160.94760.800.8900358129,2070.098312.26%
1 Month1.011.040.77010.9175913531,639-0.1101-10.9%
3 Months1.301.83990.77011.18565,663-0.4001-30.78%
6 Months1.361.83990.77011.25499,867-0.4601-33.83%
1 Year3.473.790.77011.92565,706-2.57-74.07%
3 Years1.293.920.452.16381,953-0.3901-30.24%
5 Years2.813.920.452.17251,893-1.91-67.98%

SMTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 0.8982 0.026 2.98% 0.8569 0.9135 0.8569 133,218
May 18 2022 0.8722 -0.0578 -6.22% 0.9138 0.9197 0.82 92,440
May 17 2022 0.93 0.035 3.91% 0.8985 0.9476 0.869 86,769
May 16 2022 0.895 0.0302 3.49% 0.8756 0.9405 0.84 182,526
May 13 2022 0.8648 0.0576 7.14% 0.8016 0.876 0.80 151,080
May 12 2022 0.8072 0.0051 0.64% 0.79 0.8488 0.7701 222,999
May 11 2022 0.8021 -0.0158 -1.93% 0.824 0.8886 0.7928 172,778
May 10 2022 0.8179 -0.0023 -0.28% 0.87 0.87 0.80 204,580
May 09 2022 0.8202 -0.0682 -7.68% 0.8647 0.872 0.8201 277,166
May 06 2022 0.8884 -0.0156 -1.73% 0.9201 0.94449 0.87 267,153
May 05 2022 0.904 -0.0414 -4.38% 0.9356 0.9364 0.8832 422,430
May 04 2022 0.9454 0.0167 1.8% 0.87 0.951299 0.87 309,021
May 03 2022 0.9287 -0.0801 -7.94% 0.9957 1.02 0.90 1,384,863
May 02 2022 1.0088 0.00 -0.12% 0.9918 1.04 0.97 386,336
Apr 29 2022 1.01 0.12 13.2% 0.9267 1.01 0.91 1,629,478
Apr 28 2022 0.8922 0.0149 1.7% 0.87 0.9898 0.85 2,126,597
Apr 27 2022 0.8773 0.0072 0.83% 0.89 0.9175 0.86 521,783
Apr 26 2022 0.8701 -0.0399 -4.38% 0.91 0.97 0.86 426,562
Apr 25 2022 0.91 -0.06 -6.19% 0.95 0.9549 0.8701 1,281,677
Apr 22 2022 0.97 -0.05 -4.9% 1.01 1.01 0.97 353,326
Apr 21 2022 1.02 -0.01 -0.97% 1.04 1.045 1.00 382,768
Apr 20 2022 1.03 -0.06 -5.5% 1.09 1.11 1.02 935,670
See More Historical Prices »


Your Recent History
AMEX
SMTS
Sierra Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.