FRA, DFXN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DFXN: Sierra Metals Inc

06 Aug 2025

LAST: 0.6890	CHANGE: 0.01	OPEN: 0.6890	HIGH: 0.6890	ASK: 0.0000	VOLUME: 0
LAST: 0.6890	CHG(%): 1.85	PREV: 0.7020	LOW: 0.6890	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06 Aug 25	0.6890	0.6890	0.6890	0.6890	0
05 Aug 25	0.7020	0.7020	0.7020	0.7020	0
04 Aug 25	0.7120	0.7120	0.7070	0.7070	0
01 Aug 25	0.7090	0.7090	0.7090	0.7090	0
31 Jul 25	0.7090	0.7090	0.7090	0.7090	0
30 Jul 25	0.6890	0.6890	0.6890	0.6890	0
29 Jul 25	0.6960	0.6960	0.6960	0.6960	0
28 Jul 25	0.7020	0.7020	0.7020	0.7020	0
25 Jul 25	0.6940	0.6940	0.6940	0.6940	0
24 Jul 25	0.6880	0.6880	0.6880	0.6880	0

COMPANY PROFILE

Name:	Sierra Metals Inc
About:	Sierra Metals Inc., together with its subsidiaries, focuses on the production, exploration, and development of precious and base metals in Peru and Mexico. It primarily focuses on exploration of silver, copper, lead, zinc, and gold deposits. The company's property is the 82% owned polymetallic Yauricocha Mine located in the Yauyos province in Peru; and the company owned 100% in Bolivar Mine property located in Mexico. The company was formerly known as Dia Bras Exploration Inc. and changed its name to Sierra Metals Inc. in December 2012. The company was incorporated in 1996 and is headquartered in Toronto, Canada. As of May 23, 2025, Sierra Metals Inc. operates as a subsidiary of Alpayana S.A.C.
Sector:	Basic Materials
Address:	200 Bay Street, Toronto, ON, Canada, M5J 2J3
Website:	https://www.sierrametals.com
ISIN:	CA82639W1068

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.61
Price to Book:	1.58
Price to Sales:	0.52
EBITDA:	81.81M
Shares:	216.14M
Market Cap:	148.92M

TECHNICAL INDICATORS

MA5:	0.70
MA10:	0.70
MA20:	0.69
MA50:	0.68
MA100:	0.66
MA200:	0.59
STO14:	28.13
RSI14:	55.56
WPR14:	-68.97
MTM14:	-0.02
ROC14:	-0.02
ATR:	0.01
Week High:	0.71
Week Low:	0.69
Month High:	0.77
Month Low:	0.65
Year High:	1.13
Year Low:	0.42
Volatility:	41.15

RECENT SPLITS

Date	Ratio
08 Dec 2010	1-7

RECENT DIVIDENDS

Date	Amount
19 Nov 2021	$0.03
08 Apr 2014	$0.00
17 Jan 2014	$0.01
17 Oct 2013	$0.01
26 Jun 2013	$0.01
26 Mar 2013	$0.01