Frankfurt - Delayed Quote EUR

Sierra Metals Inc. (DFXN.F)

0.5450

+0.0050

+(0.93%)

At close: 8:03:45 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	422
Apr 15, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 14, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 11, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 10, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 9, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 8, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	422
Apr 4, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Apr 3, 2025	0.4820	0.4820	0.4820	0.4820	0.4820	-
Apr 2, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 1, 2025	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 31, 2025	0.5050	0.5050	0.4960	0.4960	0.4960	483
Mar 28, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 27, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Mar 26, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 25, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 24, 2025	0.5300	0.5350	0.5300	0.5350	0.5350	483
Mar 21, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 19, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 18, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 17, 2025	0.4960	0.5250	0.4960	0.5250	0.5250	7,000
Mar 14, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 13, 2025	0.4880	0.4880	0.4880	0.4880	0.4880	-
Mar 12, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 11, 2025	0.4420	0.4420	0.4420	0.4420	0.4420	-
Mar 10, 2025	0.4580	0.4580	0.4580	0.4580	0.4580	-
Mar 7, 2025	0.4620	0.4620	0.4620	0.4620	0.4620	-
Mar 6, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	-
Mar 5, 2025	0.4720	0.4720	0.4720	0.4720	0.4720	-
Mar 4, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 3, 2025	0.5000	0.5000	0.4940	0.4940	0.4940	449
Feb 28, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 27, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 26, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 25, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 24, 2025	0.5300	0.5550	0.5300	0.5550	0.5550	1,100
Feb 21, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 20, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 19, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 18, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 17, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 14, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 13, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 12, 2025	0.6050	0.6050	0.5800	0.5800	0.5800	6,778
Feb 11, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 10, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 7, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 6, 2025	0.5850	0.6200	0.5850	0.6200	0.6200	10,000
Feb 5, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 4, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	-
Feb 3, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 31, 2025	0.6000	0.6050	0.6000	0.6050	0.6050	-
Jan 30, 2025	0.5950	0.6100	0.5950	0.6100	0.6100	5,000
Jan 29, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	9,000
Jan 28, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 27, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 24, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jan 23, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 22, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 20, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 17, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jan 16, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 15, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 14, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 13, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 10, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 9, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 8, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 7, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 6, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 3, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 2, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 30, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Dec 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 20, 2024	0.5650	0.5850	0.5650	0.5850	0.5850	14,307
Dec 19, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	4,900
Dec 18, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 17, 2024	0.5500	0.5750	0.5500	0.5750	0.5750	449
Dec 16, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Dec 13, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 12, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Dec 11, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Dec 10, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Dec 9, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Dec 6, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Dec 5, 2024	0.4640	0.4900	0.4640	0.4900	0.4900	6,500
Dec 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 3, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Dec 2, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Nov 29, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Nov 28, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Nov 27, 2024	0.4320	0.4420	0.4320	0.4420	0.4420	3,700
Nov 26, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Nov 25, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Nov 22, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Nov 21, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Nov 20, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Nov 19, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Nov 18, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Nov 15, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Nov 14, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Nov 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Nov 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 8, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Nov 7, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 5, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Nov 4, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Nov 1, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 31, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 28, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Oct 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Oct 24, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Oct 23, 2024	0.6050	0.6250	0.6050	0.6250	0.6250	500
Oct 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 21, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 18, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 17, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Oct 16, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Oct 15, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	300
Oct 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 11, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Oct 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 9, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 7, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Oct 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 2, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Oct 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 26, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	8,200
Sep 25, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Sep 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 23, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Sep 20, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Sep 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 18, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Sep 17, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Sep 16, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Sep 13, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Sep 12, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Sep 11, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Sep 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 9, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Sep 6, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Sep 5, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Sep 4, 2024	0.4500	0.4560	0.4500	0.4560	0.4560	5,000
Sep 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 30, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Aug 29, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Aug 28, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Aug 27, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Aug 26, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Aug 23, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Aug 22, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Aug 21, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Aug 20, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Aug 19, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Aug 16, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Aug 15, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Aug 14, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Aug 13, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Aug 12, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	2,000
Aug 9, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Aug 8, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Aug 7, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Aug 6, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Aug 5, 2024	0.4520	0.4560	0.4520	0.4560	0.4560	5,000
Aug 2, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Aug 1, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Jul 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 29, 2024	0.4940	0.4960	0.4940	0.4960	0.4960	15,000
Jul 26, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Jul 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 24, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jul 23, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jul 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 18, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jul 17, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Jul 16, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jul 15, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jul 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 11, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 9, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 8, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 4, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jul 3, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jul 2, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 1, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 28, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jun 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 25, 2024	0.5450	0.5600	0.5450	0.5600	0.5600	2,000
Jun 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
Jun 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 20, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	150
Jun 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 18, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jun 17, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jun 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 13, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jun 12, 2024	0.5850	0.6050	0.5850	0.6050	0.6050	2,001
Jun 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jun 7, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jun 6, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jun 5, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jun 4, 2024	0.6400	0.6550	0.6400	0.6550	0.6550	15,302
Jun 3, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
May 31, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
May 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
May 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 28, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 27, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
May 24, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
May 23, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	184
May 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 21, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 20, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 17, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
May 16, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	8,832
May 15, 2024	0.6250	0.6600	0.6250	0.6600	0.6600	8,000
May 14, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
May 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 10, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 9, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 8, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
May 7, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	17
May 6, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 3, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
May 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	11,476
Apr 30, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 29, 2024	0.5550	0.5750	0.5550	0.5750	0.5750	320
Apr 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 22, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Apr 19, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Apr 18, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 17, 2024	0.5550	0.5700	0.5550	0.5700	0.5700	8,649
Apr 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-

N7R.BE Noram Lithium Corp

0.0734

0.00%

SGRO.CN Sierra Grande Minerals Inc.

0.1500

0.00%

ADT1.L Adriatic Metals PLC

207.50

-1.19%

FGOVF Freegold Ventures Limited

0.8000

+1.27%

UCU.V Ucore Rare Metals Inc.

1.7300

+10.19%

EMX EMX Royalty Corporation

2.1900

+2.34%

USAS Americas Gold and Silver Corporation

0.6196

+5.64%

FVL.TO Freegold Ventures Limited

1.1300

+7.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sierra Metals Inc. (DFXN.F)

Related Tickers