SilverCrest Metals Inc. (LON:0VHI)
London · Delayed Price · Currency is GBP · Price in CAD 16.15
+0.27 (1.71%)
Inactive · Last trade price on Feb 11, 2025
SilverCrest Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.27% | 3,733 |
| Feb 5, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 3.02% | 19,550 |
| Feb 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.06% | 5,526 |
| Feb 3, 2025 | 15.67 | 16.05 | 15.67 | 16.05 | 16.05 | 1.90% | 2,199 |
| Jan 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 10.22% | 12,344 |
| Jan 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.72% | 300 |
| Jan 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 4.63% | 2,454 |
| Jan 3, 2025 | 14.09 | 14.09 | 14.03 | 14.04 | 14.04 | 8.00% | 1,886 |
| Dec 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.13% | 1,003 |
| Dec 19, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -14.08% | 4,617 |
| Dec 12, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -3.79% | 449 |
| Dec 11, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.38% | 2,284 |
| Dec 2, 2024 | 13.94 | 13.95 | 13.94 | 13.95 | 13.95 | -1.80% | 815 |
| Nov 29, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.25% | 3,406 |
| Nov 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.42% | 8,198 |
| Nov 20, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.05% | 2,743 |
| Nov 19, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.24% | 7,529 |
| Nov 18, 2024 | 14.32 | 14.51 | 14.32 | 14.51 | 14.51 | 5.68% | 9,989 |
| Nov 12, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2.62% | 2,558 |
| Nov 11, 2024 | 13.91 | 13.91 | 13.38 | 13.38 | 13.38 | -5.77% | 6,433 |
| Nov 8, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 11,774 |
| Nov 7, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% | 6,289 |
| Oct 31, 2024 | 14.14 | 14.14 | 14.06 | 14.06 | 14.06 | -9.93% | 15,144 |
| Oct 23, 2024 | 15.75 | 15.75 | 15.61 | 15.61 | 15.61 | -3.64% | 7,834 |
| Oct 22, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.95% | 9,401 |
| Oct 21, 2024 | 16.11 | 16.12 | 15.89 | 15.89 | 15.89 | 9.06% | 11,974 |
| Oct 17, 2024 | 14.58 | 14.58 | 14.57 | 14.57 | 14.57 | 1.25% | 4,451 |
| Oct 16, 2024 | 14.30 | 14.39 | 14.30 | 14.39 | 14.39 | 3.30% | 4,528 |
| Oct 10, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 4.70% | 9,621 |
| Oct 9, 2024 | 13.09 | 13.31 | 13.09 | 13.31 | 13.31 | -1.59% | 5,449 |
| Oct 8, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.81% | 5,887 |
| Oct 7, 2024 | 13.30 | 13.30 | 13.28 | 13.28 | 13.28 | -3.91% | 18,939 |
| Oct 4, 2024 | 13.55 | 14.23 | 13.55 | 13.82 | 13.82 | 10.47% | 41,854 |
| Sep 30, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -6.92% | 6,624 |
| Sep 27, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 3.23% | 8,954 |
| Sep 25, 2024 | 13.04 | 13.04 | 13.02 | 13.02 | 13.02 | 1.92% | 7,997 |
| Sep 13, 2024 | 12.39 | 12.78 | 12.39 | 12.78 | 12.78 | 6.37% | 8,058 |
| Sep 12, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.98% | 14,353 |
| Sep 4, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.01% | 1,506 |
| Sep 3, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -5.77% | 6,261 |
| Aug 30, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -4.16% | 408 |
| Aug 23, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -4.77% | 3,527 |
| Aug 20, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 7.11% | 3,464 |
| Aug 16, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.87% | 2,852 |
| Aug 15, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.44% | 7,096 |
| Aug 14, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 6.59% | 3,580 |
| Aug 8, 2024 | 10.38 | 10.78 | 10.38 | 10.78 | 10.78 | -8.49% | 25,022 |
| Aug 7, 2024 | 11.77 | 11.78 | 11.77 | 11.78 | 11.78 | -4.07% | 1,285 |