Sierra Metals Inc. - Price History
Stock symbol SMTS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMTS (Sierra Metals Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.20 | $0.20 |
| June 2023 | $0.20 | $0.20 |
| May 2023 | $0.20 | $0.20 |
| April 2023 | $0.20 | $0.20 |
| March 2023 | $0.20 | $0.20 |
| February 2023 | $0.20 | $0.20 |
| January 2023 | $0.20 | $0.20 |
| December 2022 | $0.17 | $0.17 |
| November 2022 | $0.18 | $0.18 |
| October 2022 | $0.20 | $0.20 |
| September 2022 | $0.50 | $0.50 |
| August 2022 | $0.46 | $0.46 |
| July 2022 | $0.59 | $0.59 |
| June 2022 | $0.80 | $0.80 |
| May 2022 | $0.88 | $0.88 |
| April 2022 | $1.01 | $1.01 |
| March 2022 | $1.18 | $1.18 |
| February 2022 | $1.50 | $1.50 |
| January 2022 | $1.30 | $1.30 |
| December 2021 | $1.36 | $1.36 |
| November 2021 | $1.40 | $1.40 |
| October 2021 | $1.99 | $2.03 |
| September 2021 | $1.76 | $1.80 |
| August 2021 | $2.19 | $2.24 |
| July 2021 | $2.71 | $2.77 |
| June 2021 | $2.95 | $3.01 |
| May 2021 | $3.53 | $3.61 |
| April 2021 | $3.48 | $3.56 |
| March 2021 | $3.08 | $3.15 |
| February 2021 | $2.59 | $2.65 |
| January 2021 | $3.05 | $3.12 |
| December 2020 | $3.25 | $3.32 |
| November 2020 | $2.94 | $3 |
| October 2020 | $1.81 | $1.85 |
| September 2020 | $1.44 | $1.47 |
| August 2020 | $1.60 | $1.63 |
| July 2020 | $1.56 | $1.59 |
| June 2020 | $1.24 | $1.27 |
| May 2020 | $0.78 | $0.80 |
| April 2020 | $0.78 | $0.79 |
| March 2020 | $0.78 | $0.80 |
| February 2020 | $1.34 | $1.37 |
| January 2020 | $1.57 | $1.60 |
| December 2019 | $1.61 | $1.65 |
| November 2019 | $1.34 | $1.37 |
| October 2019 | $1.37 | $1.40 |
| September 2019 | $1.16 | $1.18 |
| August 2019 | $1.22 | $1.25 |
| July 2019 | $1.47 | $1.50 |
| June 2019 | $1.38 | $1.41 |
| May 2019 | $1.27 | $1.30 |
| April 2019 | $1.42 | $1.45 |
| March 2019 | $1.60 | $1.63 |
| February 2019 | $1.69 | $1.73 |
| January 2019 | $1.68 | $1.72 |
| December 2018 | $1.72 | $1.76 |
| November 2018 | $2.29 | $2.34 |
| October 2018 | $2.36 | $2.41 |
| September 2018 | $2.46 | $2.52 |
| August 2018 | $2.60 | $2.66 |
| July 2018 | $2.59 | $2.65 |
| June 2018 | $2.63 | $2.69 |
| May 2018 | $2.72 | $2.78 |
| April 2018 | $2.72 | $2.78 |
| March 2018 | $2.52 | $2.57 |
| February 2018 | $2.27 | $2.32 |
| January 2018 | $2.48 | $2.53 |
| December 2017 | $2.43 | $2.48 |
| November 2017 | $2.34 | $2.39 |
| October 2017 | $2.37 | $2.42 |
| September 2017 | $2.55 | $2.60 |
| August 2017 | $2.65 | $2.71 |
| July 2017 | $2.40 | $2.45 |
| June 2017 | $2.65 | $2.71 |
| May 2017 | $2.50 | $2.55 |
| April 2017 | $2.27 | $2.32 |
| March 2017 | $2.65 | $2.71 |
| February 2017 | $2.25 | $2.30 |
| January 2017 | $1.82 | $1.86 |
| December 2016 | $1.53 | $1.56 |
| November 2016 | $1.44 | $1.47 |
| October 2016 | $1.42 | $1.45 |
| September 2016 | $1.54 | $1.57 |
| August 2016 | $1.49 | $1.52 |
| July 2016 | $1.14 | $1.16 |
| June 2016 | $1.02 | $1.04 |
| May 2016 | $1.01 | $1.03 |
| April 2016 | $1.32 | $1.35 |
| March 2016 | $1.05 | $1.07 |
| February 2016 | $0.77 | $0.79 |
| January 2016 | $0.80 | $0.82 |
| December 2015 | $0.78 | $0.80 |
| November 2015 | $0.81 | $0.83 |
| October 2015 | $0.87 | $0.89 |
| September 2015 | $0.84 | $0.86 |
| August 2015 | $0.89 | $0.91 |
| July 2015 | $0.93 | $0.95 |
| June 2015 | $1.22 | $1.25 |
| May 2015 | $1.21 | $1.24 |
| April 2015 | $1.22 | $1.25 |
| March 2015 | $1.25 | $1.28 |
| February 2015 | $1.09 | $1.11 |
| January 2015 | $1.16 | $1.19 |
| December 2014 | $1.54 | $1.57 |
| November 2014 | $1.31 | $1.34 |
| October 2014 | $1.39 | $1.42 |
| September 2014 | $1.52 | $1.55 |
| August 2014 | $1.58 | $1.61 |
| July 2014 | $1.59 | $1.62 |
| June 2014 | $1.60 | $1.63 |
| May 2014 | $1.31 | $1.34 |
| April 2014 | $1.49 | $1.52 |
| March 2014 | $1.45 | $1.49 |
| February 2014 | $1.69 | $1.73 |
| January 2014 | $1.81 | $1.86 |
| December 2013 | $2.02 | $2.09 |
| November 2013 | $1.90 | $1.96 |
| October 2013 | $2.01 | $2.08 |
| September 2013 | $2.03 | $2.11 |
| August 2013 | $2.09 | $2.17 |
| July 2013 | $1.87 | $1.94 |
| June 2013 | $2.11 | $2.19 |
| May 2013 | $2.01 | $2.10 |
| April 2013 | $2.16 | $2.26 |
| March 2013 | $2.31 | $2.42 |
| February 2013 | $2.32 | $2.43 |
| January 2013 | $2.40 | $2.51 |
| December 2012 | $2.20 | $2.30 |
| November 2012 | $2.40 | $2.51 |
| October 2012 | $2.88 | $3.02 |
| September 2012 | $2.66 | $2.79 |
| August 2012 | $2.65 | $2.78 |
| July 2012 | $2.72 | $2.85 |
| June 2012 | $2.41 | $2.52 |
| May 2012 | $2.65 | $2.77 |
| April 2012 | $2.71 | $2.84 |
| March 2012 | $2.84 | $2.97 |
| February 2012 | $2.98 | $3.12 |
| January 2012 | $2.96 | $3.10 |
| December 2011 | $2.63 | $2.75 |
| November 2011 | $2.43 | $2.55 |
| October 2011 | $1.96 | $2.05 |
| September 2011 | $2.77 | $2.90 |
| August 2011 | $2.50 | $2.62 |
| July 2011 | $2.88 | $3.02 |
| June 2011 | $2.90 | $3.04 |
| May 2011 | $2.85 | $2.98 |
| April 2011 | $2.62 | $2.74 |
| March 2011 | $3.02 | $3.16 |
| February 2011 | $3.17 | $3.32 |
| January 2011 | $2.72 | $2.85 |
| December 2010 | $3.14 | $3.29 |
| November 2010 | $2.67 | $2.80 |
| October 2010 | $2.21 | $2.31 |
| September 2010 | $1.87 | $1.96 |
| August 2010 | $1.27 | $1.33 |
| July 2010 | $1.27 | $1.33 |
| June 2010 | $1.20 | $1.26 |
| May 2010 | $1.14 | $1.19 |
| April 2010 | $1.20 | $1.26 |
| March 2010 | $1.20 | $1.26 |
| February 2010 | $1.34 | $1.40 |
| January 2010 | $1.47 | $1.54 |
| December 2009 | $1.27 | $1.33 |
| November 2009 | $1.27 | $1.33 |
| October 2009 | $1.34 | $1.40 |
| September 2009 | $1.47 | $1.54 |
| August 2009 | $0.94 | $0.98 |
| July 2009 | $1.34 | $1.40 |
| June 2009 | $0.60 | $0.63 |
| May 2009 | $0.33 | $0.35 |
| April 2009 | $0.47 | $0.49 |
| March 2009 | $0.27 | $0.28 |
| February 2009 | $0.40 | $0.42 |
| January 2009 | $0.47 | $0.49 |
| December 2008 | $0.20 | $0.21 |
| November 2008 | $0.60 | $0.63 |
| October 2008 | $0.47 | $0.49 |
| September 2008 | $1.27 | $1.33 |
| August 2008 | $1.94 | $2.03 |
| July 2008 | $2.01 | $2.10 |
| June 2008 | $2.01 | $2.10 |
| May 2008 | $3.14 | $3.29 |
| April 2008 | $3.34 | $3.50 |
| March 2008 | $3.41 | $3.57 |
SMTS
Price: $0.20
52 week price:
Dividend Yield: 1.90%
Forward Dividend Yield: 29.31%
Payout Ratio Range:
Earnings Per Share: 0.07 USD
P/E Ratio: 1.43
Exchange: ASE
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 625432
Market Capitalization: 32.7 million
Average Dividend Frequency: 1