SilverCrest Metals Inc. (0VHI.L) LSE

16.15

+0.27208(+1.71%)

Updated at February 11 04:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	16.15	16.15	16.15	16.15	16.15	33,300
February 05, 2025	16.36	16.36	16.36	16.36	16.36	19,550
February 04, 2025	15.88	15.88	15.88	15.88	15.88	5,526
February 03, 2025	15.67	15.67	15.67	15.67	15.67	12,000
January 30, 2025	15.75	15.75	15.75	15.75	15.75	12,344
January 20, 2025	14.29	14.29	14.29	14.29	14.29	300
January 10, 2025	14.69	14.69	14.69	14.69	14.69	2,454
January 03, 2025	14.09	14.04	14.04	14.09	14.03	1,886
December 23, 2024	13	13	13	13	13	1,003
December 19, 2024	13.42	13.42	13.42	13.42	13.42	4,617
December 12, 2024	15.62	15.62	15.62	15.62	15.62	449
December 11, 2024	16.24	16.24	16.24	16.24	16.24	2,800
December 02, 2024	13.94	13.95	13.95	13.95	13.94	815
November 29, 2024	14.21	14.21	14.21	14.21	14.21	3,406
November 27, 2024	14.24	14.24	14.24	14.24	14.24	8,198
November 20, 2024	14.18	14.18	14.18	14.18	14.18	2,743
November 19, 2024	14.33	14.33	14.33	14.33	14.33	7,529
November 18, 2024	14.32	14.51	14.51	14.51	14.32	9,989
November 12, 2024	13.73	13.73	13.73	13.73	13.73	2,558
November 11, 2024	13.91	13.38	13.38	13.91	13.38	6,433
November 08, 2024	14.2	14.2	14.2	14.2	14.2	11,774
November 07, 2024	14	14	14	14	14	6,289
October 31, 2024	14.14	14.06	14.06	14.14	14.06	15,144
October 23, 2024	15.75	15.61	15.61	15.75	15.61	7,834
October 22, 2024	16.2	16.2	16.2	16.2	16.2	9,401
October 21, 2024	16.11	15.89	15.89	16.12	15.89	11,974
October 17, 2024	14.58	14.57	14.57	14.58	14.57	4,451
October 16, 2024	14.3	14.39	14.39	14.39	14.3	4,528
October 10, 2024	13.93	13.93	13.93	13.93	13.93	9,621