SILV - SilverCrest Metals Inc.
Close
9.09
0.040 0.440%
Share volume: 24,777
Last Updated: Fri 27 Dec 2024 08:30:25 PM CET
Secondary Smelting, Refining, and Alloying of Nonferrous Metal (except Copper and Aluminum) :
0.32%
PREVIOUS CLOSE
CHG
CHG%
$9.05
0.04
0.44%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $9.25 | $9.25 | $9.28 | $9.28 | $9.03 | $9.03 | $9.14 | $9.14 | 859,141 | $849,388.00 |
| 12/26/2024 | $9.23 | $9.23 | $9.41 | $9.41 | $9.18 | $9.18 | $9.39 | $9.39 | 1,221,872 | $1,221,872.00 |
| 12/24/2024 | $9.30 | $9.30 | $9.30 | $9.30 | $9.06 | $9.06 | $9.17 | $9.17 | 1,292,220 | $1,292,219.00 |
| 12/23/2024 | $9.14 | $9.14 | $9.30 | $9.30 | $8.90 | $8.90 | $9.22 | $9.22 | 1,512,572 | $1,512,572.00 |
| 12/20/2024 | $9.09 | $9.09 | $9.42 | $9.42 | $9.04 | $9.04 | $9.19 | $9.19 | 3,428,908 | $3,421,467.00 |
| 12/19/2024 | $9.43 | $9.43 | $9.50 | $9.50 | $9.00 | $9.00 | $9.09 | $9.09 | 1,609,058 | $1,609,058.00 |
| 12/18/2024 | $10.01 | $10.01 | $10.14 | $10.14 | $9.22 | $9.22 | $9.29 | $9.29 | 2,316,275 | $2,316,275.00 |
| 12/17/2024 | $9.78 | $9.78 | $10.10 | $10.10 | $9.71 | $9.71 | $10.05 | $10.05 | 907,955 | $907,955.00 |
| 12/16/2024 | $10.44 | $10.44 | $10.44 | $10.44 | $9.95 | $9.95 | $10.00 | $10.00 | 1,164,871 | $1,164,871.00 |