Yahoo

Mail

UK markets open in 2 hours

NIKKEI 225
38,225.64
-48.41(-0.13%)
HANG SENG
18,155.28
+392.25(+2.21%)
CRUDE OIL
79.53
+0.53(+0.67%)
GOLD FUTURES
2,327.50
+16.50(+0.71%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,679.73
-2,358.04(-4.91%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Sierra Metals Inc. (SMT.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.8200

0.0000

(0.00%)

At close: 03:58PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.8400	0.8400	0.8200	0.8200	0.8200	51,300
30 Apr 2024	0.8400	0.8500	0.8200	0.8200	0.8200	40,800
29 Apr 2024	0.8200	0.8500	0.8100	0.8500	0.8500	98,600
26 Apr 2024	0.8100	0.8400	0.8000	0.8200	0.8200	138,200
25 Apr 2024	0.8100	0.8100	0.7900	0.8000	0.8000	31,000
24 Apr 2024	0.7900	0.8100	0.7900	0.8000	0.8000	471,900
23 Apr 2024	0.8100	0.8200	0.8000	0.8100	0.8100	124,200
22 Apr 2024	0.8200	0.8200	0.8100	0.8100	0.8100	43,100
19 Apr 2024	0.8300	0.8500	0.8100	0.8200	0.8200	102,500
18 Apr 2024	0.8200	0.8500	0.8200	0.8200	0.8200	77,500
17 Apr 2024	0.8200	0.8300	0.8100	0.8100	0.8100	25,300
16 Apr 2024	0.8200	0.8300	0.8000	0.8200	0.8200	78,500
15 Apr 2024	0.8600	0.8600	0.8100	0.8100	0.8100	232,600
12 Apr 2024	0.8100	0.8600	0.8100	0.8400	0.8400	294,100
11 Apr 2024	0.8400	0.8400	0.7900	0.8100	0.8100	42,900
10 Apr 2024	0.8200	0.8400	0.8000	0.8200	0.8200	91,400
09 Apr 2024	0.8500	0.8600	0.8200	0.8300	0.8300	130,600
08 Apr 2024	0.8200	0.8700	0.8200	0.8300	0.8300	133,600
05 Apr 2024	0.7800	0.8400	0.7800	0.8200	0.8200	102,000
04 Apr 2024	0.7700	0.8000	0.7600	0.7900	0.7900	63,000
03 Apr 2024	0.7800	0.7900	0.7600	0.7800	0.7800	32,100
02 Apr 2024	0.8000	0.8000	0.7600	0.7800	0.7800	170,100
01 Apr 2024	0.8000	0.8100	0.7800	0.7800	0.7800	82,100
28 Mar 2024	0.8000	0.8000	0.7700	0.7700	0.7700	31,700
27 Mar 2024	0.8400	0.8400	0.7700	0.7800	0.7800	49,000
26 Mar 2024	0.7300	0.8500	0.7100	0.8500	0.8500	288,400
25 Mar 2024	0.7200	0.7300	0.7100	0.7300	0.7300	81,200
22 Mar 2024	0.7400	0.7400	0.7200	0.7200	0.7200	57,800
21 Mar 2024	0.7700	0.7700	0.7100	0.7200	0.7200	115,300
20 Mar 2024	0.7700	0.7700	0.7400	0.7500	0.7500	36,600
19 Mar 2024	0.7900	0.8000	0.7500	0.7700	0.7700	50,700
18 Mar 2024	0.8400	0.8400	0.7900	0.7900	0.7900	97,800
15 Mar 2024	0.8100	0.8400	0.8000	0.8000	0.8000	80,800
14 Mar 2024	0.8800	0.8800	0.7900	0.7900	0.7900	74,000
13 Mar 2024	0.8000	0.8700	0.8000	0.8700	0.8700	108,800
12 Mar 2024	0.7300	0.8200	0.7300	0.8100	0.8100	173,600
11 Mar 2024	0.7200	0.7500	0.7200	0.7300	0.7300	85,700
08 Mar 2024	0.7300	0.7500	0.7300	0.7300	0.7300	63,700
07 Mar 2024	0.7600	0.7600	0.7300	0.7300	0.7300	231,300
06 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	81,200
05 Mar 2024	0.7800	0.7800	0.7400	0.7400	0.7400	89,300
04 Mar 2024	0.8200	0.8200	0.7800	0.7800	0.7800	94,200
01 Mar 2024	0.7700	0.8200	0.7600	0.8100	0.8100	77,200
29 Feb 2024	0.8300	0.8300	0.7700	0.7700	0.7700	60,800
28 Feb 2024	0.8200	0.8300	0.7600	0.8100	0.8100	46,400
27 Feb 2024	0.8300	0.8400	0.8000	0.8300	0.8300	95,600
26 Feb 2024	0.8400	0.8500	0.8000	0.8300	0.8300	98,600
23 Feb 2024	0.8700	0.8700	0.8300	0.8300	0.8300	93,700
22 Feb 2024	0.9000	0.9200	0.8700	0.8700	0.8700	53,200
21 Feb 2024	0.8500	0.9400	0.8500	0.8800	0.8800	471,900
20 Feb 2024	0.8400	0.8400	0.8000	0.8300	0.8300	102,700
16 Feb 2024	0.7700	0.8700	0.7600	0.8300	0.8300	337,200
15 Feb 2024	0.7300	0.7900	0.7300	0.7600	0.7600	151,400
14 Feb 2024	0.7500	0.7600	0.7100	0.7300	0.7300	231,600
13 Feb 2024	0.7600	0.7900	0.7400	0.7500	0.7500	90,400
12 Feb 2024	0.7600	0.7800	0.7400	0.7600	0.7600	127,600
09 Feb 2024	0.8000	0.8000	0.7600	0.7600	0.7600	39,400
08 Feb 2024	0.7900	0.8000	0.7800	0.8000	0.8000	36,400
07 Feb 2024	0.8000	0.8100	0.7700	0.7800	0.7800	121,800
06 Feb 2024	0.8000	0.8200	0.7900	0.8000	0.8000	66,100
05 Feb 2024	0.8800	0.8800	0.8100	0.8100	0.8100	67,400
02 Feb 2024	0.8400	0.8600	0.8400	0.8500	0.8500	128,300
01 Feb 2024	0.9000	0.9600	0.8500	0.8500	0.8500	158,900
31 Jan 2024	0.9600	0.9900	0.9000	0.9000	0.9000	199,600
30 Jan 2024	0.8800	1.0000	0.8700	0.9800	0.9800	1,227,500
29 Jan 2024	0.7400	0.9600	0.7200	0.9600	0.9600	2,029,600
26 Jan 2024	0.7500	0.7500	0.7100	0.7300	0.7300	310,000
25 Jan 2024	0.7100	0.7500	0.7100	0.7500	0.7500	88,400
24 Jan 2024	0.7000	0.7200	0.6900	0.7200	0.7200	39,000
23 Jan 2024	0.6700	0.7200	0.6100	0.6900	0.6900	83,500
22 Jan 2024	0.6500	0.6700	0.6500	0.6700	0.6700	18,800
19 Jan 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,000
18 Jan 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
17 Jan 2024	0.6700	0.6900	0.6300	0.6600	0.6600	66,700
16 Jan 2024	0.6900	0.6900	0.6800	0.6800	0.6800	30,000
15 Jan 2024	0.7000	0.7000	0.6800	0.6900	0.6900	15,500
12 Jan 2024	0.6800	0.7000	0.6600	0.6700	0.6700	75,400
11 Jan 2024	0.7000	0.7000	0.6800	0.6900	0.6900	31,100
10 Jan 2024	0.6800	0.6900	0.6700	0.6800	0.6800	230,700
09 Jan 2024	0.6600	0.7000	0.6600	0.6800	0.6800	31,100
08 Jan 2024	0.6700	0.7100	0.6500	0.6700	0.6700	507,500
05 Jan 2024	0.7200	0.7200	0.6800	0.6800	0.6800	18,700
04 Jan 2024	0.7000	0.7100	0.7000	0.7000	0.7000	20,100
03 Jan 2024	0.7100	0.7200	0.6800	0.7000	0.7000	130,700
02 Jan 2024	0.7600	0.7600	0.7200	0.7300	0.7300	50,200
29 Dec 2023	0.7400	0.7500	0.7300	0.7500	0.7500	62,300
28 Dec 2023	0.7200	0.7500	0.7200	0.7500	0.7500	37,700
27 Dec 2023	0.7400	0.7400	0.7000	0.7300	0.7300	195,100
22 Dec 2023	0.7600	0.7900	0.7400	0.7600	0.7600	532,900
21 Dec 2023	0.7300	0.7900	0.7200	0.7400	0.7400	334,000
20 Dec 2023	0.7100	0.7800	0.6900	0.7600	0.7600	324,400
19 Dec 2023	0.7200	0.7300	0.7000	0.7200	0.7200	211,900
18 Dec 2023	0.7200	0.7400	0.7100	0.7300	0.7300	143,300
15 Dec 2023	0.7200	0.7700	0.7100	0.7200	0.7200	580,600
14 Dec 2023	0.6900	0.7500	0.6900	0.7400	0.7400	214,800
13 Dec 2023	0.7400	0.7400	0.6900	0.7300	0.7300	79,700
12 Dec 2023	0.7400	0.7400	0.7100	0.7400	0.7400	93,400
11 Dec 2023	0.6700	0.7500	0.6700	0.7400	0.7400	278,200
08 Dec 2023	0.7200	0.7300	0.6600	0.6900	0.6900	124,400
07 Dec 2023	0.7200	0.7200	0.6500	0.7000	0.7000	70,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,225.64-48.41(-0.13%)

HANG SENG18,155.28+392.25(+2.21%)

CRUDE OIL79.53+0.53(+0.67%)

GOLD FUTURES2,327.50+16.50(+0.71%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,679.73-2,358.04(-4.91%)

Family finances

Sierra Metals Inc. (SMT.TO)

NIKKEI 225
38,225.64
-48.41(-0.13%)

HANG SENG
18,155.28
+392.25(+2.21%)

CRUDE OIL
79.53
+0.53(+0.67%)

GOLD FUTURES
2,327.50
+16.50(+0.71%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,679.73
-2,358.04(-4.91%)