Stockscreener 앱 받기
8.60
3.86%
+0.32
시간 외 거래:
8.64
0.04
+0.47%
SilverCrest Metals Inc 주식 (SILV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $8.67 | $8.39 | $0.275 | 1,943,989.0 | +3.86% |
| 2024-05-08 | $8.54 | $8.16 | $0.375 | 1,355,822.0 | -0.60% |
| 2024-05-07 | $8.45 | $8.22 | $0.2299 | 1,065,617.0 | -0.83% |
| 2024-05-06 | $8.68 | $8.39 | $0.29 | 1,190,371.0 | +1.08% |
| 2024-05-03 | $8.43 | $8.05 | $0.375 | 1,377,297.0 | +0.36% |
| 2024-05-02 | $8.45 | $8.20 | $0.25 | 983,695.0 | -1.08% |
| 2024-05-01 | $8.63 | $8.20 | $0.4255 | 1,420,637.0 | +2.45% |
| 2024-04-30 | $8.35 | $8.06 | $0.285 | 1,926,622.0 | -4.56% |
| 2024-04-29 | $8.56 | $8.28 | $0.28 | 1,756,252.0 | +0.35% |
| 2024-04-26 | $8.65 | $8.33 | $0.32 | 1,447,490.0 | +0.24% |
| 2024-04-25 | $8.51 | $8.09 | $0.425 | 2,067,364.0 | +4.42% |
| 2024-04-24 | $8.18 | $7.80 | $0.3803 | 1,794,822.0 | +3.95% |
| 2024-04-23 | $7.86 | $7.33 | $0.525 | 1,477,491.0 | +4.67% |
| 2024-04-22 | $7.75 | $7.45 | $0.298 | 1,779,251.0 | -5.19% |
| 2024-04-19 | $7.92 | $7.54 | $0.38 | 2,080,920.0 | +4.36% |
| 2024-04-18 | $7.60 | $7.26 | $0.34 | 2,289,004.0 | +6.02% |
| 2024-04-17 | $7.20 | $6.98 | $0.22 | 1,558,235.0 | +2.73% |
| 2024-04-16 | $7.03 | $6.85 | $0.18 | 1,286,824.0 | -1.56% |
| 2024-04-15 | $7.33 | $6.96 | $0.37 | 1,766,566.0 | -2.08% |
| 2024-04-12 | $7.69 | $7.12 | $0.57 | 3,187,257.0 | -1.37% |
| 2024-04-11 | $7.37 | $7.09 | $0.28 | 994,668.0 | +0.83% |
| 2024-04-10 | $7.49 | $7.22 | $0.27 | 1,910,479.0 | -4.10% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $8.68 | $8.05 | $0.625 | 11,281,417.0 | +5.26% |
| 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% |
21.53%
15.27%
자본화:
|
볼륨(24시간):