Sierra Metals Inc. Common Stock (SMT)

Historical Prices For Sierra Metals Inc. Common Stock (SMT)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
8/06/2025	1.14	0.00	1.14	1.14	0	1.14
8/05/2025	1.15	1.15	1.14	1.14	2,473	1.14
8/01/2025	1.15	0.00	1.15	1.15	0	1.15
7/31/2025	1.15	1.16	1.15	1.15	145,898	1.15
7/30/2025	1.14	1.15	1.14	1.15	2,224	1.15
7/29/2025	1.14	1.15	1.14	1.14	5,000	1.14
7/28/2025	1.15	1.15	1.14	1.14	6,274	1.14
7/25/2025	1.14	1.15	1.14	1.15	771	1.15
7/24/2025	1.14	1.15	1.14	1.15	800	1.15
7/23/2025	1.15	1.15	1.15	1.15	8,900	1.15
7/22/2025	1.14	1.15	1.14	1.15	4,244	1.15
7/21/2025	1.14	1.15	1.14	1.15	5,100	1.15
7/18/2025	1.15	1.15	1.14	1.15	31,100	1.15
7/17/2025	1.14	1.19	1.14	1.19	94,424	1.19
7/16/2025	1.15	1.15	1.14	1.15	2,005	1.15
7/15/2025	1.14	1.15	1.14	1.15	13,785	1.15
7/14/2025	1.14	1.15	1.14	1.15	32,922	1.15
7/11/2025	1.14	1.15	1.14	1.14	39,473	1.14
7/10/2025	1.14	1.15	1.14	1.14	17,400	1.14
7/09/2025	1.14	1.15	1.14	1.14	25,100	1.14
7/08/2025	1.15	1.15	1.15	1.15	6,825	1.15
7/07/2025	1.14	1.15	1.14	1.15	53,777	1.15
7/03/2025	1.14	0.00	1.14	1.14	755	1.14
7/02/2025	1.14	1.16	1.14	1.15	17,211	1.15
6/30/2025	1.15	0.00	1.15	1.14	0	1.14
6/27/2025	1.14	1.15	1.14	1.15	11,420	1.15
6/26/2025	1.15	1.15	1.14	1.14	66,528	1.14
6/25/2025	1.14	1.15	1.13	1.14	12,300	1.14
6/24/2025	1.14	1.15	1.14	1.15	15,800	1.15
6/23/2025	1.15	1.15	1.13	1.14	83,112	1.14
6/20/2025	1.14	1.15	1.14	1.15	54,811	1.15
6/19/2025	1.13	1.15	1.13	1.15	30,468	1.15
6/18/2025	1.13	1.14	1.13	1.14	121,871	1.14
6/17/2025	1.13	1.14	1.13	1.13	93,110	1.13
6/16/2025	1.14	1.15	1.14	1.14	124,390	1.14
6/13/2025	1.14	1.15	1.14	1.14	78,240	1.14
6/12/2025	1.14	1.14	1.14	1.14	46,694	1.14
6/11/2025	1.14	1.15	1.13	1.13	212,591	1.13
6/10/2025	1.14	1.14	1.13	1.13	152,152	1.13
6/09/2025	1.14	1.16	1.13	1.14	338,023	1.14