Stockscreener 앱 받기
10.42
2.46%
0.25
시간 외 거래:
10.34
-0.08
-0.77%
SilverCrest Metals Inc 주식 (SILV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $10.47 | $10.11 | $0.365 | 1,242,121.0 | +2.46% |
| 2024-11-20 | $10.37 | $10.03 | $0.345 | 1,318,420.0 | -2.31% |
| 2024-11-19 | $10.47 | $10.11 | $0.36 | 1,608,590.0 | +1.26% |
| 2024-11-18 | $10.44 | $9.96 | $0.475 | 1,771,595.0 | +7.42% |
| 2024-11-15 | $10.03 | $9.48 | $0.55 | 9,667,839.0 | -2.25% |
| 2024-11-14 | $9.90 | $9.35 | $0.55 | 3,033,602.0 | +2.73% |
| 2024-11-13 | $10.35 | $9.50 | $0.85 | 2,444,493.0 | -4.41% |
| 2024-11-12 | $10.06 | $9.68 | $0.39 | 2,947,632.0 | -0.40% |
| 2024-11-11 | $10.08 | $9.55 | $0.53 | 3,554,347.0 | -2.91% |
| 2024-11-08 | $10.38 | $10.04 | $0.335 | 2,291,170.0 | -0.67% |
| 2024-11-07 | $10.47 | $9.69 | $0.785 | 5,802,913.0 | +11.61% |
| 2024-11-06 | $9.45 | $8.75 | $0.70 | 3,765,239.0 | -3.73% |
| 2024-11-05 | $9.81 | $9.56 | $0.245 | 1,769,957.0 | +1.05% |
| 2024-11-04 | $9.89 | $9.50 | $0.39 | 1,234,419.0 | -1.95% |
| 2024-11-01 | $10.36 | $9.74 | $0.615 | 1,738,424.0 | -4.13% |
| 2024-10-31 | $10.62 | $9.95 | $0.67 | 2,615,909.0 | -5.66% |
| 2024-10-30 | $10.98 | $10.54 | $0.44 | 1,444,912.0 | -1.82% |
| 2024-10-29 | $11.05 | $10.74 | $0.315 | 1,604,452.0 | +3.00% |
| 2024-10-28 | $10.91 | $10.65 | $0.255 | 1,047,299.0 | -1.57% |
| 2024-10-25 | $11.24 | $10.74 | $0.50 | 2,032,282.0 | -3.99% |
| 2024-10-24 | $11.66 | $10.91 | $0.75 | 2,547,429.0 | -2.25% |
| 2024-10-23 | $11.55 | $11.22 | $0.33 | 2,392,390.0 | -0.94% |
| 2024-10-22 | $11.78 | $11.42 | $0.36 | 2,605,593.0 | +2.64% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.47 | $8.75 | $1.72 | 45,432,882.0 | +2.46% |
| 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% |
1.52%
0.00%
자본화:
|
볼륨(24시간):