SIERRA METALS INC - Price History
Monthly price history for SMT.TO (SIERRA METALS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$0.87 | CA$0.87 |
| April 2024 | CA$0.82 | CA$0.82 |
| March 2024 | CA$0.77 | CA$0.77 |
| February 2024 | CA$0.77 | CA$0.77 |
| January 2024 | CA$0.90 | CA$0.90 |
| December 2023 | CA$0.75 | CA$0.75 |
| November 2023 | CA$0.79 | CA$0.79 |
| October 2023 | CA$0.40 | CA$0.40 |
| September 2023 | CA$0.40 | CA$0.40 |
| August 2023 | CA$0.37 | CA$0.37 |
| July 2023 | CA$0.40 | CA$0.40 |
| June 2023 | CA$0.40 | CA$0.40 |
| May 2023 | CA$0.39 | CA$0.39 |
| April 2023 | CA$0.38 | CA$0.38 |
| March 2023 | CA$0.40 | CA$0.40 |
| February 2023 | CA$0.46 | CA$0.46 |
| January 2023 | CA$0.48 | CA$0.48 |
| December 2022 | CA$0.24 | CA$0.24 |
| November 2022 | CA$0.24 | CA$0.24 |
| October 2022 | CA$0.28 | CA$0.28 |
| September 2022 | CA$0.70 | CA$0.70 |
| August 2022 | CA$0.59 | CA$0.59 |
| July 2022 | CA$0.76 | CA$0.76 |
| June 2022 | CA$1.04 | CA$1.04 |
| May 2022 | CA$1.13 | CA$1.13 |
| April 2022 | CA$1.29 | CA$1.29 |
| March 2022 | CA$1.49 | CA$1.49 |
| February 2022 | CA$1.90 | CA$1.90 |
| January 2022 | CA$1.63 | CA$1.63 |
| December 2021 | CA$1.73 | CA$1.73 |
| November 2021 | CA$1.80 | CA$1.80 |
| October 2021 | CA$2.46 | CA$2.50 |
| September 2021 | CA$2.24 | CA$2.28 |
| August 2021 | CA$2.77 | CA$2.82 |
| July 2021 | CA$3.41 | CA$3.47 |
| June 2021 | CA$3.69 | CA$3.75 |
| May 2021 | CA$4.18 | CA$4.25 |
| April 2021 | CA$4.26 | CA$4.33 |
| March 2021 | CA$3.88 | CA$3.95 |
| February 2021 | CA$3.29 | CA$3.35 |
| January 2021 | CA$3.93 | CA$4 |
| December 2020 | CA$4.14 | CA$4.21 |
| November 2020 | CA$3.82 | CA$3.89 |
| October 2020 | CA$2.46 | CA$2.50 |
| September 2020 | CA$1.91 | CA$1.94 |
| August 2020 | CA$2.11 | CA$2.15 |
| July 2020 | CA$2.10 | CA$2.14 |
| June 2020 | CA$1.72 | CA$1.75 |
| May 2020 | CA$1.08 | CA$1.10 |
| April 2020 | CA$1.16 | CA$1.18 |
| March 2020 | CA$1.05 | CA$1.07 |
| February 2020 | CA$1.77 | CA$1.80 |
| January 2020 | CA$2.08 | CA$2.12 |
| December 2019 | CA$2.14 | CA$2.18 |
| November 2019 | CA$1.80 | CA$1.83 |
| October 2019 | CA$1.85 | CA$1.88 |
| September 2019 | CA$1.55 | CA$1.58 |
| August 2019 | CA$1.62 | CA$1.65 |
| July 2019 | CA$1.96 | CA$1.99 |
| June 2019 | CA$1.79 | CA$1.82 |
| May 2019 | CA$1.75 | CA$1.78 |
| April 2019 | CA$1.92 | CA$1.95 |
| March 2019 | CA$2.12 | CA$2.16 |
| February 2019 | CA$2.24 | CA$2.28 |
| January 2019 | CA$2.29 | CA$2.33 |
| December 2018 | CA$2.38 | CA$2.42 |
| November 2018 | CA$3.03 | CA$3.08 |
| October 2018 | CA$3.09 | CA$3.14 |
| September 2018 | CA$3.20 | CA$3.25 |
| August 2018 | CA$3.40 | CA$3.46 |
| July 2018 | CA$3.49 | CA$3.55 |
| June 2018 | CA$3.36 | CA$3.42 |
| May 2018 | CA$3.49 | CA$3.55 |
| April 2018 | CA$3.44 | CA$3.50 |
| March 2018 | CA$3.24 | CA$3.30 |
| February 2018 | CA$2.92 | CA$2.97 |
| January 2018 | CA$3.05 | CA$3.10 |
| December 2017 | CA$2.92 | CA$2.97 |
| November 2017 | CA$3.04 | CA$3.09 |
| October 2017 | CA$3.09 | CA$3.14 |
| September 2017 | CA$3.10 | CA$3.15 |
| August 2017 | CA$3.30 | CA$3.36 |
| July 2017 | CA$2.95 | CA$3 |
| June 2017 | CA$3.20 | CA$3.25 |
| May 2017 | CA$3.28 | CA$3.34 |
| April 2017 | CA$3.21 | CA$3.26 |
| March 2017 | CA$3.61 | CA$3.67 |
| February 2017 | CA$3.04 | CA$3.09 |
| January 2017 | CA$2.47 | CA$2.51 |
| December 2016 | CA$2.03 | CA$2.06 |
| November 2016 | CA$1.80 | CA$1.83 |
| October 2016 | CA$1.79 | CA$1.82 |
| September 2016 | CA$1.92 | CA$1.95 |
| August 2016 | CA$1.92 | CA$1.95 |
| July 2016 | CA$1.52 | CA$1.55 |
| June 2016 | CA$1.29 | CA$1.31 |
| May 2016 | CA$1.41 | CA$1.43 |
| April 2016 | CA$1.42 | CA$1.44 |
| March 2016 | CA$1.38 | CA$1.40 |
| February 2016 | CA$1 | CA$1.02 |
| January 2016 | CA$1.13 | CA$1.15 |
| December 2015 | CA$1.02 | CA$1.04 |
| November 2015 | CA$1.08 | CA$1.10 |
| October 2015 | CA$1.19 | CA$1.21 |
| September 2015 | CA$1.13 | CA$1.15 |
| August 2015 | CA$0.98 | CA$1 |
| July 2015 | CA$1.21 | CA$1.23 |
| June 2015 | CA$1.50 | CA$1.53 |
| May 2015 | CA$1.43 | CA$1.45 |
| April 2015 | CA$1.48 | CA$1.50 |
| March 2015 | CA$1.54 | CA$1.57 |
| February 2015 | CA$1.39 | CA$1.41 |
| January 2015 | CA$1.43 | CA$1.45 |
| December 2014 | CA$1.59 | CA$1.62 |
| November 2014 | CA$1.55 | CA$1.58 |
| October 2014 | CA$1.55 | CA$1.58 |
| September 2014 | CA$1.69 | CA$1.72 |
| August 2014 | CA$1.68 | CA$1.71 |
| July 2014 | CA$1.77 | CA$1.80 |
| June 2014 | CA$1.60 | CA$1.63 |
| May 2014 | CA$1.43 | CA$1.45 |
| April 2014 | CA$1.67 | CA$1.70 |
| March 2014 | CA$1.67 | CA$1.70 |
| February 2014 | CA$1.91 | CA$1.95 |
| January 2014 | CA$2.05 | CA$2.09 |
| December 2013 | CA$2.14 | CA$2.20 |
| November 2013 | CA$2 | CA$2.05 |
| October 2013 | CA$2.08 | CA$2.14 |
| September 2013 | CA$2.07 | CA$2.14 |
| August 2013 | CA$1.93 | CA$2 |
| July 2013 | CA$1.92 | CA$1.99 |
| June 2013 | CA$2.25 | CA$2.33 |
| May 2013 | CA$1.98 | CA$2.06 |
| April 2013 | CA$2.26 | CA$2.36 |
| March 2013 | CA$2.57 | CA$2.68 |
| February 2013 | CA$2.38 | CA$2.50 |
| January 2013 | CA$2.43 | CA$2.55 |
| December 2012 | CA$2.38 | CA$2.50 |
| November 2012 | CA$2.38 | CA$2.50 |
| October 2012 | CA$2.58 | CA$2.70 |
| September 2012 | CA$2.58 | CA$2.70 |
| August 2012 | CA$2.56 | CA$2.69 |
| July 2012 | CA$2.73 | CA$2.86 |
| June 2012 | CA$2.48 | CA$2.60 |
| May 2012 | CA$2.58 | CA$2.70 |
| April 2012 | CA$2.67 | CA$2.80 |
| March 2012 | CA$2.86 | CA$3 |
| February 2012 | CA$2.94 | CA$3.08 |
| January 2012 | CA$2.98 | CA$3.12 |
| December 2011 | CA$2.65 | CA$2.78 |
| November 2011 | CA$2.56 | CA$2.68 |
| October 2011 | CA$1.96 | CA$2.05 |
| September 2011 | CA$2.43 | CA$2.55 |
| August 2011 | CA$2.81 | CA$2.95 |
| July 2011 | CA$2.77 | CA$2.90 |
| June 2011 | CA$2.69 | CA$2.82 |
| May 2011 | CA$2.75 | CA$2.88 |
| April 2011 | CA$2.49 | CA$2.61 |
| March 2011 | CA$2.96 | CA$3.10 |
| February 2011 | CA$3.07 | CA$3.22 |
| January 2011 | CA$2.69 | CA$2.82 |
| December 2010 | CA$3.12 | CA$3.27 |
| November 2010 | CA$2.67 | CA$0.40 |
| October 2010 | CA$2.34 | CA$0.35 |
| September 2010 | CA$2 | CA$0.30 |
| August 2010 | CA$1.40 | CA$0.21 |
| July 2010 | CA$1.40 | CA$0.21 |
| June 2010 | CA$1.27 | CA$0.19 |
| May 2010 | CA$1.27 | CA$0.19 |
| April 2010 | CA$1.34 | CA$0.20 |
| March 2010 | CA$1.20 | CA$0.18 |
| February 2010 | CA$1.34 | CA$0.20 |
| January 2010 | CA$1.54 | CA$0.23 |
| December 2009 | CA$1.40 | CA$0.21 |
| November 2009 | CA$1.34 | CA$0.20 |
| October 2009 | CA$1.40 | CA$0.21 |
| September 2009 | CA$1.60 | CA$0.24 |
| August 2009 | CA$0.87 | CA$0.13 |
| July 2009 | CA$1.47 | CA$0.22 |
| June 2009 | CA$0.67 | CA$0.10 |
| May 2009 | CA$0.40 | CA$0.06 |
| April 2009 | CA$0.47 | CA$0.07 |
| March 2009 | CA$0.40 | CA$0.06 |
| February 2009 | CA$0.47 | CA$0.07 |
| January 2009 | CA$0.53 | CA$0.08 |
| December 2008 | CA$0.40 | CA$0.06 |
| November 2008 | CA$0.67 | CA$0.10 |
| October 2008 | CA$0.53 | CA$0.08 |
| September 2008 | CA$1.20 | CA$0.18 |
| August 2008 | CA$2 | CA$0.30 |
| July 2008 | CA$2 | CA$0.30 |
| June 2008 | CA$2 | CA$0.30 |
| May 2008 | CA$4 | CA$0.60 |
| April 2008 | CA$3.07 | CA$0.46 |
| March 2008 | CA$3 | CA$0.45 |
| February 2008 | CA$3.87 | CA$0.58 |
| January 2008 | CA$3.80 | CA$0.57 |
| December 2007 | CA$5.07 | CA$0.76 |
| November 2007 | CA$5.01 | CA$0.75 |
| October 2007 | CA$6.01 | CA$0.90 |
| September 2007 | CA$6.68 | CA$1 |
| August 2007 | CA$6.01 | CA$0.90 |
| July 2007 | CA$7.94 | CA$1.19 |
| June 2007 | CA$9.15 | CA$1.37 |
| May 2007 | CA$9.21 | CA$1.38 |
| April 2007 | CA$10.41 | CA$1.56 |
| March 2007 | CA$7.34 | CA$1.10 |
| February 2007 | CA$6.68 | CA$1 |
| January 2007 | CA$7.68 | CA$1.15 |
| December 2006 | CA$7.94 | CA$1.19 |
| November 2006 | CA$7.34 | CA$1.10 |
| October 2006 | CA$6.28 | CA$0.94 |
| September 2006 | CA$5.61 | CA$0.84 |
| August 2006 | CA$4.94 | CA$0.74 |
| July 2006 | CA$5.14 | CA$0.77 |
| June 2006 | CA$4.67 | CA$0.70 |
| May 2006 | CA$4.41 | CA$0.66 |
| April 2006 | CA$4.07 | CA$0.61 |
| March 2006 | CA$4.21 | CA$0.63 |
| February 2006 | CA$2.80 | CA$0.42 |
| January 2006 | CA$2.67 | CA$0.40 |
| December 2005 | CA$1.60 | CA$0.24 |
| November 2005 | CA$1.60 | CA$0.24 |
| October 2005 | CA$1.47 | CA$0.22 |
| September 2005 | CA$1.54 | CA$0.23 |
| August 2005 | CA$2.14 | CA$0.32 |
| July 2005 | CA$2.07 | CA$0.31 |
| June 2005 | CA$2.80 | CA$0.42 |
| May 2005 | CA$3.60 | CA$0.54 |
| April 2005 | CA$4 | CA$0.60 |
| March 2005 | CA$3.67 | CA$0.55 |
| February 2005 | CA$4.61 | CA$0.69 |
| January 2005 | CA$4.07 | CA$0.61 |
| December 2004 | CA$4.34 | CA$0.65 |
| November 2004 | CA$4.67 | CA$0.70 |
| October 2004 | CA$4.67 | CA$0.70 |
| September 2004 | CA$5.94 | CA$0.89 |
| August 2004 | CA$4.81 | CA$0.72 |
| July 2004 | CA$4.34 | CA$0.65 |
| June 2004 | CA$5.34 | CA$0.80 |
| May 2004 | CA$6.01 | CA$0.90 |
| April 2004 | CA$5.47 | CA$0.82 |
| March 2004 | CA$8.41 | CA$1.26 |
| February 2004 | CA$9.68 | CA$1.45 |
| January 2004 | CA$9.08 | CA$1.36 |
| December 2003 | CA$12.35 | CA$1.85 |
| November 2003 | CA$15.02 | CA$2.25 |
| October 2003 | CA$9.61 | CA$1.44 |
| September 2003 | CA$5.67 | CA$0.85 |
| August 2003 | CA$3.27 | CA$0.49 |
| July 2003 | CA$1.07 | CA$0.16 |
| June 2003 | CA$0.80 | CA$0.12 |
| May 2003 | CA$0.87 | CA$0.13 |
| April 2003 | CA$0.73 | CA$0.11 |
| March 2003 | CA$0.67 | CA$0.10 |
| February 2003 | CA$0.80 | CA$0.12 |
| January 2003 | CA$0.87 | CA$0.13 |
| December 2002 | CA$0.87 | CA$0.13 |
| November 2002 | CA$0.94 | CA$0.14 |
| October 2002 | CA$0.80 | CA$0.12 |
| September 2002 | CA$1.07 | CA$0.16 |
| August 2002 | CA$0.87 | CA$0.13 |
| July 2002 | CA$0.80 | CA$0.12 |
| June 2002 | CA$1.07 | CA$0.16 |
| May 2002 | CA$1.27 | CA$0.19 |
| April 2002 | CA$1.20 | CA$0.18 |
| March 2002 | CA$1.20 | CA$0.18 |
| February 2002 | CA$1.54 | CA$0.23 |
| January 2002 | CA$1 | CA$0.15 |
| December 2001 | CA$1.20 | CA$0.18 |
| November 2001 | CA$1.34 | CA$0.20 |
| October 2001 | CA$0.67 | CA$0.10 |
| September 2001 | CA$0.60 | CA$0.09 |
| August 2001 | CA$1.20 | CA$0.18 |
| July 2001 | CA$1.34 | CA$0.20 |
| June 2001 | CA$1.14 | CA$0.17 |
| May 2001 | CA$1.34 | CA$0.20 |
| April 2001 | CA$1.67 | CA$0.25 |
| March 2001 | CA$2.20 | CA$0.33 |
| February 2001 | CA$2.54 | CA$0.38 |
| January 2001 | CA$2.27 | CA$0.34 |
| December 2000 | CA$2.80 | CA$0.42 |
| November 2000 | CA$3.34 | CA$0.50 |
| October 2000 | CA$2.60 | CA$0.39 |
| September 2000 | CA$3.34 | CA$0.50 |
| August 2000 | CA$3.07 | CA$0.46 |
| July 2000 | CA$5.34 | CA$0.80 |
| June 2000 | CA$5.47 | CA$0.82 |
| May 2000 | CA$6.34 | CA$0.95 |
| April 2000 | CA$7.34 | CA$1.10 |
| March 2000 | CA$8.01 | CA$1.20 |
| February 2000 | CA$8.41 | CA$1.26 |
| January 2000 | CA$8.68 | CA$1.30 |
| December 1999 | CA$6.34 | CA$0.95 |
| November 1999 | CA$7.68 | CA$1.15 |
| October 1999 | CA$9.15 | CA$1.37 |
| September 1999 | CA$6.68 | CA$1 |
| August 1999 | CA$6.01 | CA$0.90 |
| July 1999 | CA$5.01 | CA$0.75 |
| June 1999 | CA$3.40 | CA$0.51 |
| May 1999 | CA$2.67 | CA$0.40 |
| April 1999 | CA$2.67 | CA$0.40 |
| March 1999 | CA$3.14 | CA$0.47 |
| February 1999 | CA$3.34 | CA$0.50 |
| January 1999 | CA$3.34 | CA$0.50 |
| December 1998 | CA$4 | CA$0.60 |
| November 1998 | CA$3.34 | CA$0.50 |
| October 1998 | CA$3.34 | CA$0.50 |
| September 1998 | CA$3.34 | CA$0.50 |
| August 1998 | CA$1.67 | CA$0.25 |
| July 1998 | CA$2.67 | CA$0.40 |
| June 1998 | CA$2.67 | CA$0.40 |
| May 1998 | CA$0.33 | CA$0.05 |
| April 1998 | CA$0.48 | CA$0.07 |
| February 1998 | CA$0.48 | CA$0.07 |
| January 1998 | CA$0.24 | CA$0.04 |
| December 1997 | CA$0.24 | CA$0.04 |
| September 1997 | CA$0.78 | CA$0.12 |
| August 1997 | CA$0.76 | CA$0.11 |
| June 1997 | CA$0.76 | CA$0.11 |
| May 1997 | CA$0.78 | CA$0.12 |
| April 1997 | CA$0.95 | CA$0.14 |
| March 1997 | CA$0.81 | CA$0.12 |
| February 1997 | CA$0.76 | CA$0.11 |
| January 1997 | CA$0.86 | CA$0.13 |
| December 1996 | CA$0.58 | CA$0.09 |
| November 1996 | CA$0.81 | CA$0.12 |
| October 1996 | CA$0.62 | CA$0.09 |
SMT.TO
Price: CA$0.87
52 week price:
Earnings Per Share: -0.05 CAD
P/E Ratio: -3.30
Exchange: TOR
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 165.8 million
Average Dividend Frequency: 2