Stockscreener 앱 받기
9.19
1.10%
0.10
SilverCrest Metals Inc 주식 (SILV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.42 | $9.04 | $0.3815 | 3,406,982.0 | +1.10% |
| 2024-12-19 | $9.49 | $9.00 | $0.493 | 1,606,315.0 | -2.15% |
| 2024-12-18 | $10.14 | $9.21 | $0.925 | 2,314,295.0 | -7.56% |
| 2024-12-17 | $10.10 | $9.71 | $0.385 | 906,604.0 | +0.50% |
| 2024-12-16 | $10.44 | $9.95 | $0.495 | 1,164,333.0 | -3.57% |
| 2024-12-13 | $10.72 | $10.25 | $0.47 | 1,029,796.0 | -4.34% |
| 2024-12-12 | $11.23 | $10.84 | $0.395 | 1,569,199.0 | -6.39% |
| 2024-12-11 | $11.58 | $11.06 | $0.52 | 2,265,179.0 | +5.27% |
| 2024-12-10 | $11.45 | $10.92 | $0.53 | 1,772,798.0 | -1.17% |
| 2024-12-09 | $11.66 | $10.74 | $0.92 | 3,683,053.0 | +7.12% |
| 2024-12-06 | $10.75 | $10.27 | $0.48 | 900,370.0 | -2.44% |
| 2024-12-05 | $10.66 | $10.28 | $0.385 | 1,040,506.0 | +1.43% |
| 2024-12-04 | $10.84 | $10.42 | $0.42 | 1,614,261.0 | -0.19% |
| 2024-12-03 | $10.57 | $9.85 | $0.72 | 1,790,374.0 | +7.68% |
| 2024-12-02 | $10.09 | $9.73 | $0.36 | 1,052,022.0 | -3.93% |
| 2024-11-29 | $10.45 | $10.13 | $0.32 | 556,021.0 | +0.00% |
| 2024-11-27 | $10.37 | $10.10 | $0.275 | 977,602.0 | +1.70% |
| 2024-11-26 | $10.04 | $9.71 | $0.33 | 884,400.0 | +1.01% |
| 2024-11-25 | $9.97 | $9.71 | $0.255 | 1,147,212.0 | -3.98% |
| 2024-11-22 | $10.63 | $10.31 | $0.32 | 1,216,642.0 | -1.06% |
SilverCrest Metals Inc 주식 (SILV) 연도별 가격 이력
이 심층 분석에서는 SilverCrest Metals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SILV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SilverCrest Metals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SilverCrest Metals Inc 주식 (SILV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.66 | $9.00 | $2.66 | 29,523,069.0 | -9.64% |
| 2024-11 | $10.63 | $8.75 | $1.88 | 48,972,638.0 | +0.00% |
| 2024-10 | $11.91 | $8.98 | $2.93 | 69,472,436.0 | +9.95% |
| 2024-09 | $10.27 | $7.38 | $2.89 | 30,799,851.0 | +11.85% |
| 2024-08 | $9.85 | $7.52 | $2.33 | 36,524,219.0 | -15.27% |
| 2024-07 | $10.27 | $8.05 | $2.21 | 29,563,182.0 | +19.75% |
| 2024-06 | $8.99 | $7.86 | $1.13 | 26,570,206.0 | -8.63% |
| 2024-05 | $9.52 | $8.05 | $1.46 | 37,277,006.0 | +9.18% |
| 2024-04 | $8.65 | $6.69 | $1.96 | 46,131,031.0 | +22.67% |
| 2024-03 | $7.00 | $5.03 | $1.97 | 38,557,101.0 | +31.88% |
| 2024-02 | $5.70 | $4.83 | $0.87 | 18,830,832.0 | -8.51% |
| 2024-01 | $6.64 | $5.48 | $1.16 | 20,457,326.0 | -15.73% |
SilverCrest Metals Inc 주식 (SILV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.96 | $6.06 | $0.9036 | 25,323,129.0 | +0.46% |
| 2023-11 | $6.52 | $4.79 | $1.73 | 26,507,069.0 | +31.19% |
| 2023-10 | $5.31 | $4.26 | $1.04 | 29,596,476.0 | +12.70% |
| 2023-09 | $5.02 | $4.33 | $0.6886 | 18,069,162.0 | -10.91% |
| 2023-08 | $5.42 | $4.16 | $1.26 | 42,207,367.0 | -13.76% |
| 2023-07 | $6.43 | $5.24 | $1.19 | 19,576,946.0 | -2.05% |
| 2023-06 | $6.80 | $5.56 | $1.24 | 21,292,817.0 | -10.94% |
| 2023-05 | $7.56 | $6.26 | $1.30 | 19,580,190.0 | +0.61% |
| 2023-04 | $7.50 | $6.39 | $1.11 | 19,030,429.0 | -8.40% |
| 2023-03 | $7.39 | $5.16 | $2.23 | 31,815,410.0 | +30.53% |
| 2023-02 | $7.09 | $5.16 | $1.93 | 26,629,311.0 | -16.23% |
| 2023-01 | $7.36 | $5.94 | $1.42 | 22,453,565.0 | +8.83% |
SilverCrest Metals Inc 주식 (SILV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.04 | $5.77 | $1.27 | 41,684,081.0 | -8.81% |
| 2022-11 | $6.90 | $4.75 | $2.15 | 23,399,527.0 | +31.08% |
| 2022-10 | $6.22 | $4.94 | $1.28 | 20,561,740.0 | -9.22% |
| 2022-09 | $6.28 | $4.58 | $1.70 | 21,461,427.0 | +1.28% |
| 2022-08 | $7.15 | $5.40 | $1.75 | 16,831,389.0 | -19.71% |
| 2022-07 | $6.83 | $5.20 | $1.63 | 16,845,771.0 | +11.29% |
| 2022-06 | $7.99 | $6.07 | $1.92 | 15,453,232.0 | -14.66% |
| 2022-05 | $8.20 | $5.99 | $2.21 | 18,267,191.0 | -5.04% |
| 2022-04 | $9.84 | $7.15 | $2.69 | 15,879,004.0 | -15.38% |
| 2022-03 | $10.13 | $8.25 | $1.88 | 18,851,537.0 | +2.18% |
| 2022-02 | $9.15 | $7.22 | $1.93 | 15,546,266.0 | +15.34% |
| 2022-01 | $8.86 | $6.91 | $1.95 | 16,693,238.0 | -4.42% |
1.64%
자본화:
|
볼륨(24시간):