Canada markets closed

SilverCrest Metals Inc. (S0C.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.10+0.13 (+1.57%)
At close: 03:34PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20247.958.107.958.108.101,300
May 09, 20247.708.037.707.977.97540
May 08, 20247.687.687.687.687.68-
May 07, 20247.667.667.667.667.66-
May 06, 20247.978.097.978.098.09990
May 03, 20247.627.877.627.707.704,345
May 02, 20248.158.157.667.907.904,435
Apr 30, 20247.708.167.677.677.671,055
Apr 29, 20248.198.197.958.198.193,923
Apr 26, 20247.858.147.707.707.7014,235
Apr 25, 20247.498.007.497.667.6613,527
Apr 24, 20247.147.557.147.557.55300
Apr 23, 20247.007.007.007.007.00450
Apr 22, 20247.187.307.187.307.301,330
Apr 19, 20246.926.926.926.926.92-
Apr 18, 20246.647.036.647.037.03350
Apr 17, 20246.356.656.356.656.65400
Apr 16, 20246.456.536.456.536.53570
Apr 15, 20246.656.786.656.786.781,400
Apr 12, 20246.846.996.846.996.9975
Apr 11, 20246.886.886.516.616.61615
Apr 10, 20246.966.966.806.806.801,165
Apr 09, 20246.476.796.476.796.792,197
Apr 08, 20246.556.996.556.636.631,715
Apr 05, 20246.226.406.106.406.4013,220
Apr 04, 20246.366.746.356.356.35100
Apr 03, 20246.246.246.246.246.24-
Apr 02, 20246.166.166.166.166.16-
Mar 28, 20245.906.155.906.156.15350
Mar 27, 20246.086.085.805.805.80100
Mar 26, 20245.916.205.915.985.981,011
Mar 25, 20246.196.205.906.206.20950
Mar 22, 20245.885.885.885.885.88-
Mar 21, 20246.286.336.286.336.33400
Mar 20, 20245.775.775.775.775.77-
Mar 19, 20246.016.015.915.915.913,800
Mar 18, 20245.945.945.945.945.941
Mar 15, 20245.715.715.715.715.71-
Mar 14, 20245.805.805.805.805.80-
Mar 13, 20245.465.525.465.525.522,501
Mar 12, 20245.425.695.425.695.691,000
Mar 11, 20244.915.244.915.245.24480
Mar 08, 20244.974.974.974.974.97-
Mar 07, 20245.005.005.005.005.00-
Mar 06, 20244.975.224.975.225.22200
Mar 05, 20244.804.804.804.804.80-
Mar 04, 20244.664.664.664.664.66-
Mar 01, 20244.554.844.554.844.84500
Feb 29, 20244.484.484.484.484.48-
Feb 28, 20244.494.494.494.494.49-
Feb 27, 20244.564.564.564.564.56-
Feb 26, 20244.614.624.614.624.62-
Feb 23, 20244.494.764.414.594.59485
Feb 22, 20244.614.614.614.614.61-
Feb 21, 20244.644.644.644.644.64-
Feb 20, 20244.594.814.594.814.81250
Feb 19, 20244.684.794.684.794.79160
Feb 16, 20244.704.704.664.664.66167
Feb 15, 20244.684.684.684.684.68-
Feb 14, 20244.614.704.614.704.70-
Feb 13, 20245.135.135.135.135.13-
Feb 12, 20245.025.115.025.115.11-
Feb 09, 20244.994.994.994.994.99-
Feb 08, 20245.025.025.025.025.02-
Feb 07, 20245.065.065.065.065.06-
Feb 06, 20244.904.904.904.904.90-
Feb 05, 20244.954.954.954.954.95-
Feb 02, 20245.015.015.015.015.01-
Feb 01, 20244.974.974.974.974.97-
Jan 31, 20245.005.005.005.005.00-
Jan 30, 20245.135.135.135.135.13-
Jan 29, 20245.065.065.065.065.06-
Jan 26, 20245.125.125.125.125.12-
Jan 25, 20244.934.934.934.934.93-
Jan 24, 20245.325.325.325.325.32400
Jan 23, 20245.415.415.415.415.41-
Jan 22, 20245.195.195.195.195.19-
Jan 19, 20245.255.255.255.255.25-
Jan 18, 20245.415.415.415.415.41-
Jan 17, 20245.385.385.385.385.38-
Jan 16, 20245.545.625.545.625.62400
Jan 15, 20245.765.765.765.765.76-
Jan 12, 20245.415.765.415.765.76-
Jan 11, 20245.705.705.695.695.6950
Jan 10, 20245.685.765.685.765.76-
Jan 09, 20245.665.665.665.665.66-
Jan 08, 20245.765.835.765.835.83-
Jan 05, 20245.765.765.765.765.76-
Jan 04, 20245.595.595.595.595.59-
Jan 03, 20245.725.785.725.735.73100
Jan 02, 20245.785.785.785.785.78-
Dec 29, 20235.795.795.795.795.79-
Dec 28, 20236.066.066.066.066.06-
Dec 27, 20236.006.006.006.006.00-
Dec 22, 20235.846.255.846.256.255,000
Dec 21, 20235.785.785.785.785.78-
Dec 20, 20235.965.965.965.965.96-
Dec 19, 20235.625.625.625.625.62-
Dec 18, 20235.655.655.655.655.65-
Dec 15, 20235.875.875.855.855.85180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...