SilverCrest Metals Inc. Common Sharesのデータ

SilverCrest Metals Inc. Common Sharesの基本情報

名前 SilverCrest Metals Inc. Common Shares
ティッカー SILV
nan
上場年 2018.0
セクター Basic Industries

SilverCrest Metals Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.68 9.21 9.39 9.34 2389500.0 9.34
2021-02-12 9.84 9.2 9.23 9.47 4554800.0 9.47
2021-02-11 10.13 9.62 10.0 9.66 1115100.0 9.66
2021-02-10 10.23 9.73 10.15 9.9 973100.0 9.9
2021-02-09 10.46 9.94 10.44 10.03 1148900.0 10.03
2021-02-08 10.71 10.28 10.58 10.33 891500.0 10.33
2021-02-05 10.44 9.85 10.06 10.26 1314800.0 10.26
2021-02-04 9.96 8.88 9.4 9.93 2029100.0 9.93
2021-02-03 10.16 9.49 10.16 9.57 1987400.0 9.57
2021-02-02 10.82 9.79 10.82 9.83 1952100.0 9.83
2021-02-01 12.75 10.8 12.71 11.17 5280300.0 11.17
2021-01-29 11.05 10.01 10.91 10.15 2267900.0 10.15
2021-01-28 10.21 9.28 10.0 9.66 1788600.0 9.66
2021-01-27 9.3 8.75 9.2 8.97 1086200.0 8.97
2021-01-26 9.52 9.08 9.1 9.37 962900.0 9.37
2021-01-25 9.35 8.87 9.28 9.09 910100.0 9.09
2021-01-22 9.45 8.99 9.06 9.25 672100.0 9.25
2021-01-21 9.83 9.21 9.69 9.46 714500.0 9.46
2021-01-20 9.75 9.23 9.39 9.67 1021200.0 9.67
2021-01-19 9.44 9.01 9.29 9.2 1016500.0 9.2
2021-01-15 9.77 9.17 9.7 9.19 1425600.0 9.19
2021-01-14 10.41 9.86 10.26 9.89 963300.0 9.89
2021-01-13 10.71 10.25 10.68 10.26 643900.0 10.26
2021-01-12 10.74 10.15 10.71 10.68 947800.0 10.68
2021-01-11 10.89 10.46 10.48 10.64 501600.0 10.64
2021-01-08 11.3 10.38 11.27 10.8 1535300.0 10.8
2021-01-07 11.8 11.33 11.7 11.65 681600.0 11.65
2021-01-06 11.85 11.2 11.62 11.79 1248400.0 11.79
2021-01-05 12.42 11.45 12.39 11.75 2541700.0 11.75
2021-01-04 12.88 12.02 12.26 12.35 1683300.0 12.35
2020-12-31 11.45 10.92 11.4 11.18 736700.0 11.18
2020-12-30 11.31 10.49 10.53 11.25 1155200.0 11.25
2020-12-29 10.65 10.18 10.64 10.49 868600.0 10.49
2020-12-28 10.98 10.3 10.33 10.33 781500.0 10.33
2020-12-24 10.1 9.7 9.88 10.03 216000.0 10.03
2020-12-23 10.0 9.73 9.86 9.88 506200.0 9.88
2020-12-22 10.2 9.48 10.2 9.67 830100.0 9.67
2020-12-21 10.46 9.64 9.71 10.18 1170200.0 10.18
2020-12-18 10.07 9.58 10.06 9.59 1504300.0 9.59
2020-12-17 10.19 9.73 9.73 10.1 1206700.0 10.1
2020-12-16 9.49 9.06 9.22 9.49 739700.0 9.49
2020-12-15 9.08 8.7 8.7 9.05 652100.0 9.05
2020-12-14 8.98 8.56 8.76 8.59 485300.0 8.59
2020-12-11 8.92 8.65 8.79 8.76 349600.0 8.76
2020-12-10 8.97 8.65 8.72 8.83 517000.0 8.83
2020-12-09 8.99 8.53 8.89 8.64 488600.0 8.64
2020-12-08 9.25 8.97 9.19 9.01 363500.0 9.01
2020-12-07 9.39 8.76 8.76 9.13 756500.0 9.13
2020-12-04 9.14 8.73 9.08 8.77 667100.0 8.77
2020-12-03 9.42 8.99 9.34 9.06 713200.0 9.06
2020-12-02 9.4 8.98 9.12 9.37 523100.0 9.37
2020-12-01 9.23 8.79 9.21 9.21 867800.0 9.21
2020-11-30 8.76 8.38 8.5 8.75 847800.0 8.75
2020-11-27 8.79 8.38 8.46 8.71 553000.0 8.71
2020-11-25 8.9 8.51 8.57 8.62 877200.0 8.62
2020-11-24 8.6 8.26 8.52 8.49 1130600.0 8.49
2020-11-23 9.14 8.55 9.0 8.65 890700.0 8.65
2020-11-20 9.55 9.02 9.37 9.04 584000.0 9.04
2020-11-19 9.26 8.93 9.0 9.15 590800.0 9.15
2020-11-18 10.02 9.17 9.99 9.17 871200.0 9.17
2020-11-17 10.27 9.87 10.24 10.03 606700.0 10.03
2020-11-16 10.39 9.75 9.98 10.29 680400.0 10.29
2020-11-13 10.34 9.73 10.34 9.89 410800.0 9.89
2020-11-12 10.31 9.67 9.8 9.98 471500.0 9.98
2020-11-11 9.73 9.36 9.5 9.71 443300.0 9.71
2020-11-10 10.34 9.55 10.14 9.6 524600.0 9.6
2020-11-09 10.34 9.84 10.17 10.02 972900.0 10.02
2020-11-06 10.9 10.3 10.52 10.87 923000.0 10.87
2020-11-05 10.5 9.3 9.42 10.43 1313800.0 10.43
2020-11-04 9.33 8.87 9.33 8.98 617600.0 8.98
2020-11-03 9.52 9.25 9.48 9.38 579200.0 9.38
2020-11-02 9.35 8.84 9.16 9.34 518500.0 9.34
2020-10-30 9.14 8.74 8.91 9.07 565400.0 9.07
2020-10-29 8.94 8.59 8.7 8.89 470400.0 8.89
2020-10-28 9.02 8.44 9.01 8.66 733100.0 8.66
2020-10-27 9.42 9.04 9.12 9.42 618700.0 9.42
2020-10-26 9.51 9.01 9.21 9.07 478400.0 9.07
2020-10-23 9.44 9.2 9.39 9.38 367100.0 9.38
2020-10-22 9.67 9.28 9.63 9.4 491100.0 9.4
2020-10-21 9.88 9.49 9.5 9.8 522000.0 9.8
2020-10-20 9.52 9.2 9.32 9.44 342400.0 9.44
2020-10-19 9.79 9.21 9.62 9.23 681500.0 9.23
2020-10-16 9.91 9.6 9.89 9.69 488300.0 9.69
2020-10-15 9.9 9.45 9.49 9.88 492000.0 9.88
2020-10-14 9.86 9.52 9.6 9.74 576800.0 9.74
2020-10-13 9.55 9.3 9.5 9.48 961100.0 9.48
2020-10-12 9.82 9.3 9.59 9.7 708100.0 9.7
2020-10-09 9.63 8.93 9.02 9.57 1555400.0 9.57
2020-10-08 8.76 8.52 8.57 8.72 542600.0 8.72
2020-10-07 8.53 8.31 8.44 8.47 528000.0 8.47
2020-10-06 8.81 8.22 8.76 8.22 713600.0 8.22
2020-10-05 8.78 8.48 8.48 8.7 604800.0 8.7
2020-10-02 8.67 8.3 8.5 8.4 894600.0 8.4
2020-10-01 8.75 8.5 8.62 8.66 700400.0 8.66
2020-09-30 8.63 8.35 8.5 8.49 724000.0 8.49
2020-09-29 8.67 8.44 8.56 8.62 799000.0 8.62
2020-09-28 8.5 8.21 8.5 8.39 705200.0 8.39
2020-09-25 8.49 8.21 8.43 8.27 752300.0 8.27
2020-09-24 8.68 8.07 8.23 8.43 1268000.0 8.43
2020-09-23 9.1 8.18 9.1 8.24 1575600.0 8.24
2020-09-22 9.55 9.12 9.45 9.3 673900.0 9.3
2020-09-21 10.02 9.22 9.77 9.42 1117100.0 9.42
2020-09-18 10.58 10.08 10.47 10.16 1590100.0 10.16
2020-09-17 10.43 10.0 10.12 10.41 632800.0 10.41
2020-09-16 10.65 10.3 10.55 10.41 628500.0 10.41
2020-09-15 10.71 10.22 10.65 10.38 735700.0 10.38
2020-09-14 10.44 9.66 9.66 10.41 1152800.0 10.41
2020-09-11 10.07 9.49 9.74 9.54 696500.0 9.54
2020-09-10 10.12 9.63 9.84 9.66 606900.0 9.66
2020-09-09 9.77 9.35 9.35 9.73 645000.0 9.73
2020-09-08 9.73 9.06 9.51 9.27 950400.0 9.27
2020-09-04 9.88 9.12 9.62 9.78 793600.0 9.78
2020-09-03 10.06 9.42 9.68 9.74 1072700.0 9.74
2020-09-02 9.8 9.23 9.8 9.73 627600.0 9.73
2020-09-01 10.28 9.56 10.24 9.75 975600.0 9.75
2020-08-31 10.15 9.4 9.49 9.9 1337400.0 9.9
2020-08-28 9.43 9.2 9.28 9.33 988600.0 9.33
2020-08-27 9.69 8.92 9.62 9.05 725200.0 9.05
2020-08-26 9.41 8.65 8.69 9.35 1078700.0 9.35
2020-08-25 8.91 8.51 8.8 8.8 771400.0 8.8
2020-08-24 9.1 8.74 8.97 8.78 701000.0 8.78
2020-08-21 9.11 8.71 9.01 8.83 768600.0 8.83
2020-08-20 9.27 9.01 9.06 9.17 754500.0 9.17
2020-08-19 9.54 9.04 9.47 9.08 808000.0 9.08
2020-08-18 10.04 9.42 9.97 9.54 802900.0 9.54
2020-08-17 9.76 9.26 9.46 9.75 1153400.0 9.75
2020-08-14 9.17 8.86 9.09 9.07 806700.0 9.07
2020-08-13 9.3 8.8 8.8 9.12 1378200.0 9.12
2020-08-12 9.24 8.64 8.8 8.95 850200.0 8.95
2020-08-11 9.08 8.37 8.98 8.64 1894900.0 8.64
2020-08-10 9.99 9.4 9.85 9.42 855000.0 9.42
2020-08-07 9.94 9.43 9.85 9.61 867900.0 9.61
2020-08-06 10.5 9.76 10.4 10.08 1382000.0 10.08
2020-08-05 10.94 10.07 10.9 10.24 1216900.0 10.24
2020-08-04 10.52 9.86 10.05 10.52 1053500.0 10.52
2020-08-03 10.09 9.62 10.01 10.05 517500.0 10.05
2020-07-31 10.15 9.65 9.69 9.98 795300.0 9.98
2020-07-30 9.89 9.5 9.76 9.61 782300.0 9.61
2020-07-29 10.34 9.78 10.33 9.96 875400.0 9.96
2020-07-28 10.69 10.11 10.6 10.19 943100.0 10.19
2020-07-27 10.78 10.23 10.66 10.48 1321200.0 10.48
2020-07-24 10.5 9.87 10.5 9.97 919400.0 9.97
2020-07-23 10.78 9.89 10.74 10.19 1190600.0 10.19
2020-07-22 11.12 10.52 11.12 10.75 1404600.0 10.75
2020-07-21 10.88 10.25 10.7 10.46 1723900.0 10.46
2020-07-20 10.2 9.16 9.24 10.08 1635000.0 10.08
2020-07-17 9.18 8.8 8.95 9.06 648400.0 9.06
2020-07-16 9.12 8.79 9.08 8.9 504000.0 8.9
2020-07-15 9.22 8.68 9.0 9.16 641100.0 9.16
2020-07-14 8.97 8.51 8.66 8.94 523800.0 8.94
2020-07-13 9.5 8.66 9.26 8.71 830400.0 8.71
2020-07-10 9.44 8.94 9.44 9.06 664200.0 9.06
2020-07-09 9.74 9.04 9.54 9.35 944600.0 9.35
2020-07-08 9.47 9.09 9.14 9.38 1192300.0 9.38
2020-07-07 9.03 8.78 8.88 8.98 705300.0 8.98
2020-07-06 9.27 8.8 9.23 8.87 700800.0 8.87
2020-07-02 9.45 9.03 9.05 9.06 683000.0 9.06
2020-07-01 9.1 8.69 8.69 9.02 515500.0 9.02
2020-06-30 9.26 8.43 8.6 9.16 1391600.0 9.16
2020-06-29 8.8 8.38 8.77 8.61 575900.0 8.61
2020-06-26 8.76 8.23 8.47 8.75 663600.0 8.75
2020-06-25 8.54 8.28 8.42 8.54 419100.0 8.54
2020-06-24 8.93 8.41 8.87 8.48 692300.0 8.48
2020-06-23 8.95 8.61 8.75 8.93 743400.0 8.93
2020-06-22 8.85 8.35 8.35 8.58 1061800.0 8.58
2020-06-19 8.49 8.0 8.1 8.24 2494600.0 8.24
2020-06-18 8.25 7.91 8.1 7.95 569900.0 7.95
2020-06-17 8.35 8.06 8.22 8.12 502100.0 8.12
2020-06-16 8.73 8.0 8.73 8.21 1041700.0 8.21
2020-06-15 8.66 7.81 8.0 8.65 884300.0 8.65
2020-06-12 8.74 8.08 8.57 8.23 963500.0 8.23
2020-06-11 9.4 8.12 9.35 8.26 1334400.0 8.26
2020-06-10 9.47 8.82 9.09 9.43 961300.0 9.43
2020-06-09 9.13 8.87 9.1 8.93 697500.0 8.93
2020-06-08 9.18 8.57 8.87 9.07 900100.0 9.07
2020-06-05 8.81 8.3 8.65 8.77 1302400.0 8.77
2020-06-04 9.06 8.65 8.66 9.03 878800.0 9.03
2020-06-03 9.03 8.51 8.84 8.6 877400.0 8.6
2020-06-02 9.69 8.91 9.69 8.98 1170800.0 8.98
2020-06-01 9.56 9.1 9.15 9.56 1184300.0 9.56
2020-05-29 8.93 8.39 8.44 8.93 1189600.0 8.93
2020-05-28 8.45 7.95 8.31 8.12 816100.0 8.12
2020-05-27 8.18 7.6 7.8 8.15 1373300.0 8.15
2020-05-26 8.8 7.95 8.8 8.05 988000.0 8.05
2020-05-22 8.92 8.57 8.8 8.59 587100.0 8.59
2020-05-21 8.81 8.23 8.71 8.67 858600.0 8.67
2020-05-20 8.92 8.53 8.9 8.89 942400.0 8.89
2020-05-19 9.1 8.57 9.09 8.7 1910800.0 8.7
2020-05-18 9.18 8.32 8.5 8.83 1342900.0 8.83
2020-05-15 8.13 7.56 7.95 8.07 2198800.0 8.07
2020-05-14 7.58 6.94 7.16 7.3 1592000.0 7.3
2020-05-13 7.36 6.85 7.15 7.14 1009900.0 7.14
2020-05-12 7.56 6.95 7.27 7.0 723400.0 7.0
2020-05-11 7.66 7.02 7.65 7.15 1000000.0 7.15
2020-05-08 8.29 7.6 8.1 7.65 1125600.0 7.65
2020-05-07 8.15 7.15 7.26 7.9 1336800.0 7.9
2020-05-06 7.12 6.84 7.01 7.11 497300.0 7.11
2020-05-05 7.19 6.68 6.75 7.11 742800.0 7.11
2020-05-04 6.87 6.68 6.79 6.77 614100.0 6.77
2020-05-01 6.78 6.21 6.42 6.77 1269500.0 6.77
2020-04-30 7.07 6.47 7.05 6.53 1008100.0 6.53
2020-04-29 7.34 6.87 7.34 7.07 1215900.0 7.07
2020-04-28 7.25 6.79 7.2 7.17 1329900.0 7.17
2020-04-27 6.96 6.52 6.68 6.9 886100.0 6.9
2020-04-24 7.04 6.43 6.89 6.62 836600.0 6.62
2020-04-23 7.07 6.46 6.59 6.78 1431900.0 6.78
2020-04-22 6.55 6.1 6.17 6.41 1071100.0 6.41
2020-04-21 6.06 5.57 5.57 6.01 747900.0 6.01
2020-04-20 5.92 5.62 5.63 5.72 645100.0 5.72
2020-04-17 5.86 5.61 5.69 5.68 516100.0 5.68
2020-04-16 6.11 5.61 5.83 5.87 762800.0 5.87
2020-04-15 6.0 5.56 6.0 5.84 708200.0 5.84
2020-04-14 6.6 6.02 6.6 6.06 1718200.0 6.06
2020-04-13 6.33 5.48 5.64 6.21 1341100.0 6.21
2020-04-09 5.72 5.39 5.46 5.53 1010100.0 5.53
2020-04-08 5.39 5.12 5.28 5.26 316000.0 5.26
2020-04-07 5.59 5.22 5.35 5.29 524600.0 5.29
2020-04-06 5.34 4.78 4.84 5.29 710900.0 5.29
2020-04-03 5.3 4.66 5.13 4.69 772000.0 4.69
2020-04-02 5.53 5.1 5.3 5.12 592000.0 5.12
2020-04-01 5.26 4.85 5.1 5.22 895700.0 5.22
2020-03-31 5.45 4.98 4.98 5.22 378500.0 5.22
2020-03-30 5.6 4.8 5.32 5.15 877600.0 5.15
2020-03-27 5.86 5.21 5.68 5.37 719000.0 5.37
2020-03-26 6.49 5.71 6.25 5.75 935000.0 5.75
2020-03-25 6.43 5.81 6.11 6.14 1702800.0 6.14
2020-03-24 6.18 5.35 6.0 6.04 2188000.0 6.04
2020-03-23 5.39 4.68 5.37 5.09 1543000.0 5.09
2020-03-20 5.57 4.9 5.09 5.18 12406800.0 5.18
2020-03-19 5.16 4.18 4.51 4.76 2231700.0 4.76
2020-03-18 5.09 4.21 4.54 4.45 2630600.0 4.45
2020-03-17 4.91 4.06 4.26 4.64 1536200.0 4.64
2020-03-16 4.79 3.28 3.6 4.34 2139000.0 4.34
2020-03-13 4.65 3.92 4.57 4.29 1582700.0 4.29
2020-03-12 5.16 3.93 4.04 4.43 1720300.0 4.43
2020-03-11 6.23 5.2 6.23 5.3 1753300.0 5.3
2020-03-10 6.67 5.96 6.51 6.38 979800.0 6.38
2020-03-09 6.75 6.25 6.49 6.44 610600.0 6.44
2020-03-06 7.24 6.68 7.12 6.97 680900.0 6.97
2020-03-05 7.18 6.78 7.05 7.11 704400.0 7.11
2020-03-04 7.01 6.61 7.0 6.89 497500.0 6.89
2020-03-03 7.13 6.65 7.04 6.83 1419800.0 6.83
2020-03-02 6.6 6.09 6.56 6.55 855000.0 6.55
2020-02-28 6.6 5.99 6.42 6.37 1904000.0 6.37
2020-02-27 7.55 6.84 7.54 6.94 1294200.0 6.94
2020-02-26 7.65 7.33 7.63 7.39 773700.0 7.39
2020-02-25 7.94 7.56 7.68 7.64 1014300.0 7.64
2020-02-24 8.3 7.6 8.25 7.75 1297500.0 7.75
2020-02-21 8.22 7.61 7.65 8.07 1182400.0 8.07
2020-02-20 7.66 7.45 7.54 7.53 622500.0 7.53
2020-02-19 7.53 7.37 7.53 7.47 906200.0 7.47
2020-02-18 7.6 6.72 6.77 7.42 1897300.0 7.42