FinData: Historical Data for AMEX, SMTS

Friday, 26 April 2024

Sierra Metals Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.5249	0.5318	0.5002	0.5139	91,500
13/10/22	0.5320	0.5320	0.5101	0.5144	103,400
12/10/22	0.5251	0.5665	0.5251	0.5329	26,000
11/10/22	0.5300	0.5570	0.5101	0.5486	14,000
10/10/22	0.5500	0.5600	0.5141	0.5343	28,500
07/10/22	0.5400	0.5692	0.5333	0.5385	63,500
06/10/22	0.5619	0.5700	0.5220	0.5503	111,000
05/10/22	0.5728	0.5798	0.5500	0.5798	53,900
04/10/22	0.5300	0.5900	0.5300	0.5744	136,000
03/10/22	0.4886	0.5310	0.4886	0.5300	92,900
30/09/22	0.4801	0.5119	0.4801	0.4946	19,000
29/09/22	0.5200	0.5249	0.4800	0.4800	40,900
28/09/22	0.4800	0.5300	0.4351	0.5251	131,300
26/09/22	0.4401	0.4668	0.4280	0.4600	146,600
23/09/22	0.4752	0.4752	0.4390	0.4600	85,200
22/09/22	0.5100	0.5100	0.4561	0.4899	114,600
21/09/22	0.5200	0.5399	0.4985	0.5201	63,200
20/09/22	0.5500	0.5800	0.5300	0.5399	49,200
19/09/22	0.5600	0.5621	0.5312	0.5475	46,200
16/09/22	0.5800	0.6270	0.5300	0.5697	167,700
15/09/22	0.5626	0.6337	0.5626	0.6030	295,400
14/09/22	0.5400	0.5949	0.5000	0.5800	291,300
13/09/22	0.5000	0.5450	0.4800	0.5399	1,599,600
12/09/22	0.4800	0.5040	0.4700	0.5000	803,300
09/09/22	0.4399	0.4799	0.4399	0.4734	305,800
08/09/22	0.4406	0.4600	0.4370	0.4400	86,600
07/09/22	0.4598	0.4598	0.4451	0.4451	325,500
06/09/22	0.4725	0.4789	0.4350	0.4687	239,300
02/09/22	0.4463	0.4550	0.4283	0.4500	178,000
01/09/22	0.4500	0.4676	0.4200	0.4200	170,500
31/08/22	0.4625	0.4799	0.4504	0.4569	66,800
30/08/22	0.4811	0.4980	0.4456	0.4560	346,300
29/08/22	0.5000	0.5039	0.4811	0.4858	164,400
26/08/22	0.4900	0.5029	0.4825	0.4825	42,100
25/08/22	0.4941	0.5050	0.4831	0.4880	209,700
24/08/22	0.4879	0.5095	0.4812	0.4872	194,300
23/08/22	0.5100	0.5199	0.4800	0.4800	214,100
22/08/22	0.5002	0.5099	0.4955	0.4955	98,500
19/08/22	0.5200	0.5201	0.5092	0.5192	67,200
18/08/22	0.5300	0.5300	0.5079	0.5200	138,400
17/08/22	0.5380	0.5380	0.4888	0.5162	200,100
16/08/22	0.5500	0.5500	0.5030	0.5100	236,400
15/08/22	0.5700	0.5700	0.5050	0.5265	436,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%