Munich - Delayed Quote EUR

SilverCrest Metals Inc (S0C.MU)

Compare
9.61
-0.05
(-0.52%)
At close: January 27 at 8:03:13 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.000.000.009.619.61-
Jan 24, 20259.669.669.669.669.66-
Jan 23, 20259.669.669.669.669.66-
Jan 22, 20259.659.659.659.659.65-
Jan 21, 20259.619.619.619.619.61-
Jan 20, 20259.689.689.689.689.68-
Jan 17, 20259.719.719.719.719.71-
Jan 16, 20259.829.829.829.829.82-
Jan 15, 20259.739.739.739.739.73-
Jan 14, 20259.369.369.369.369.36-
Jan 13, 20259.819.819.819.819.81-
Jan 10, 20259.949.949.949.949.94-
Jan 9, 20259.779.779.779.779.77-
Jan 8, 20259.429.429.429.429.42-
Jan 7, 20259.429.429.429.429.42-
Jan 6, 20259.449.449.449.449.44-
Jan 3, 20259.639.639.639.639.631,000
Jan 2, 20258.828.828.828.828.82-
Dec 30, 20248.858.858.858.858.85-
Dec 27, 20248.918.918.918.918.91-
Dec 23, 20248.868.868.868.868.86-
Dec 20, 20248.868.868.868.868.86-
Dec 19, 20249.069.069.069.069.06-
Dec 18, 20249.569.569.569.569.56-
Dec 17, 20249.569.569.569.569.56-
Dec 16, 20249.949.949.949.949.94-
Dec 13, 202410.4910.4910.4910.4910.49-
Dec 12, 202410.9410.9410.9410.9410.94-
Dec 11, 202410.4610.4610.4610.4610.46-
Dec 10, 202410.4610.4610.4610.4610.46-
Dec 9, 20249.949.949.949.949.94-
Dec 6, 20249.959.959.959.959.95-
Dec 5, 20249.929.929.929.929.92-
Dec 4, 20249.929.929.929.929.92-
Dec 3, 20249.439.439.439.439.43-
Dec 2, 20249.559.559.559.559.55-
Nov 29, 20249.639.639.639.639.63-
Nov 28, 20249.569.569.569.569.56107
Nov 27, 20249.479.479.479.479.47-
Nov 26, 20249.479.479.479.479.47-
Nov 25, 20249.849.849.849.849.84-
Nov 22, 20249.849.849.849.849.84-
Nov 21, 20249.719.719.719.719.71-
Nov 20, 20249.839.839.719.719.712,222
Nov 19, 20249.649.649.649.649.64-
Nov 18, 20249.139.139.139.139.13-
Nov 15, 20249.139.139.139.139.13-
Nov 14, 20249.139.139.139.139.13-
Nov 13, 20249.459.459.459.459.45-
Nov 12, 20249.499.499.499.499.49-
Nov 11, 20249.669.669.669.669.66-
Nov 8, 20249.529.529.529.529.52-
Nov 7, 20248.828.828.828.828.82-
Nov 6, 20248.898.898.828.828.8258
Nov 5, 20248.898.898.898.898.89-
Nov 4, 20249.109.109.109.109.10-
Nov 1, 20249.359.359.359.359.35-
Oct 31, 20249.909.909.199.319.312,945
Oct 30, 202410.1510.1510.1510.1510.15-
Oct 29, 20249.969.969.969.969.96-
Oct 28, 202410.1910.1910.1910.1910.19-
Oct 25, 202410.5310.5310.5310.5310.53-
Oct 24, 202410.7010.7010.7010.7010.70-
Oct 23, 202410.6410.6510.4310.6510.65740
Oct 22, 202410.4910.4910.4910.4910.49-
Oct 21, 202410.2710.4910.2710.4910.49220
Oct 18, 20249.4810.029.4310.0210.024,609
Oct 17, 20249.449.599.449.489.481,750
Oct 16, 20249.449.449.449.449.44-
Oct 15, 20249.289.289.289.289.28-
Oct 14, 20249.239.289.239.289.282,065
Oct 11, 20249.239.239.239.239.23-
Oct 10, 20248.988.988.988.988.98-
Oct 9, 20248.988.988.988.988.98-
Oct 8, 20248.948.988.948.988.98400
Oct 7, 20249.099.098.948.948.943,000
Oct 4, 20248.389.208.389.209.201,500
Oct 3, 20248.388.388.388.388.38-
Oct 2, 20248.388.388.388.388.38-
Oct 1, 20248.458.458.458.458.45-
Sep 30, 20248.778.778.778.778.77-
Sep 27, 20248.938.938.938.938.93-
Sep 26, 20248.708.898.708.898.893,000
Sep 25, 20248.448.448.448.448.44-
Sep 24, 20248.388.388.388.388.38-
Sep 23, 20248.448.478.448.478.471,000
Sep 20, 20248.448.448.448.448.44-
Sep 19, 20248.598.598.598.598.59-
Sep 18, 20248.598.598.598.598.59-
Sep 17, 20248.648.648.648.648.64-
Sep 16, 20248.568.568.538.538.53300
Sep 13, 20247.978.457.978.458.45610
Sep 12, 20247.377.377.377.377.37-
Sep 11, 20247.017.017.017.017.01-
Sep 10, 20246.916.916.916.916.91-
Sep 9, 20246.866.866.866.866.86-
Sep 6, 20247.127.127.127.127.12-
Sep 5, 20247.057.187.057.127.12113
Sep 4, 20247.187.187.187.187.18-
Sep 3, 20247.507.507.187.187.18500
Sep 2, 20247.507.507.507.507.50-
Aug 30, 20247.647.647.647.647.64-
Aug 29, 20247.647.647.647.647.64-
Aug 28, 20247.667.667.667.667.66-
Aug 27, 20247.697.697.677.677.67500
Aug 26, 20247.647.647.647.647.64-
Aug 23, 20247.847.977.847.977.97700
Aug 22, 20247.957.957.847.847.841,000
Aug 21, 20248.058.057.937.937.934,200
Aug 20, 20247.828.107.828.058.052,100
Aug 19, 20247.527.827.527.827.822,000
Aug 16, 20247.457.457.457.457.45-
Aug 15, 20247.447.447.447.447.44-
Aug 14, 20247.407.407.407.407.40-
Aug 13, 20247.267.267.257.257.254,000
Aug 12, 20247.167.357.167.287.282,970
Aug 9, 20247.167.167.167.167.16-
Aug 8, 20247.467.467.467.467.46-
Aug 7, 20247.857.857.857.857.85-
Aug 6, 20247.637.637.637.637.63-
Aug 5, 20247.827.827.827.827.82250
Aug 2, 20248.698.697.997.997.99200
Aug 1, 20248.858.858.858.858.85-
Jul 31, 20248.658.858.658.858.85500
Jul 30, 20248.518.518.518.518.51-
Jul 29, 20248.488.518.488.518.51171
Jul 26, 20248.468.468.238.238.231,450
Jul 25, 20248.488.488.488.488.48-
Jul 24, 20248.638.908.638.908.901,500
Jul 23, 20248.478.478.478.478.47-
Jul 22, 20248.478.478.478.478.47-
Jul 19, 20248.568.568.568.568.56-
Jul 18, 20249.079.079.069.069.0690
Jul 17, 20249.079.079.079.079.07-
Jul 16, 20249.209.209.019.019.011,500
Jul 15, 20248.819.208.819.209.20230
Jul 12, 20248.658.658.658.658.65-
Jul 11, 20248.658.658.658.658.65-
Jul 10, 20248.298.298.298.298.29-
Jul 9, 20248.298.298.298.298.29-
Jul 8, 20248.068.068.068.068.06-
Jul 5, 20247.957.957.957.957.95-
Jul 4, 20247.817.817.807.807.80150
Jul 3, 20247.587.587.587.587.58-
Jul 2, 20247.647.647.497.497.49300
Jul 1, 20247.667.667.667.667.66-
Jun 28, 20247.707.707.707.707.70-
Jun 27, 20247.817.817.707.707.70100
Jun 26, 20247.817.817.817.817.81-
Jun 25, 20247.817.817.817.817.81-
Jun 24, 20247.867.867.867.867.86-
Jun 21, 20247.867.867.867.867.86-
Jun 20, 20247.597.597.597.597.59-
Jun 19, 20247.467.467.467.467.46-
Jun 18, 20247.467.467.467.467.46-
Jun 17, 20247.467.467.467.467.46-
Jun 14, 20247.467.467.467.467.46-
Jun 13, 20247.597.597.597.597.59-
Jun 12, 20247.637.637.637.637.63-
Jun 11, 20247.397.397.397.397.39-
Jun 10, 20247.527.527.397.397.39230
Jun 7, 20247.647.647.647.647.64-
Jun 6, 20247.617.617.617.617.61-
Jun 5, 20247.617.617.617.617.61-
Jun 4, 20247.957.957.957.957.95-
Jun 3, 20248.218.218.218.218.21-
May 31, 20248.418.418.418.418.41-
May 30, 20248.418.418.418.418.41-
May 29, 20248.468.468.418.418.413,000
May 28, 20248.268.268.268.268.26-
May 27, 20248.078.078.078.078.07-
May 24, 20247.977.977.977.977.97-
May 23, 20248.148.147.977.977.9750
May 22, 20248.448.448.448.448.44-
May 21, 20248.608.608.608.608.60-
May 20, 20248.908.908.528.528.52150
May 17, 20248.358.358.358.358.35-
May 16, 20248.358.358.358.358.35-
May 15, 20247.937.937.937.937.93-
May 14, 20247.807.807.807.807.80-
May 13, 20247.807.807.807.807.80-
May 10, 20247.977.977.977.977.97-
May 9, 20247.817.817.817.817.81-
May 8, 20247.817.817.817.817.81-
May 7, 20247.817.817.817.817.81-
May 6, 20247.817.817.817.817.81-
May 3, 20247.817.817.817.817.81-
May 2, 20247.847.847.847.847.84-
Apr 30, 20247.997.997.617.617.612,080
Apr 29, 20248.008.008.008.008.009
Apr 26, 20247.877.877.877.877.87-
Apr 25, 20247.667.807.617.807.80135
Apr 24, 20247.277.557.277.557.55200
Apr 23, 20247.057.057.057.057.05-
Apr 22, 20247.167.167.167.167.16-
Apr 19, 20247.097.097.097.097.09-
Apr 18, 20246.757.096.757.097.091,167
Apr 17, 20246.646.756.646.756.75200
Apr 16, 20246.706.706.706.706.70-
Apr 15, 20246.937.106.937.107.10150
Apr 12, 20246.867.126.867.127.12200
Apr 11, 20246.866.866.866.866.86-
Apr 10, 20246.916.916.916.916.91-
Apr 9, 20246.606.606.606.606.60-
Apr 8, 20246.606.606.606.606.60-
Apr 5, 20246.476.476.476.476.47-
Apr 4, 20246.496.496.496.496.49-
Apr 3, 20246.386.386.386.386.38-
Apr 2, 20246.266.266.266.266.26-
Mar 28, 20246.056.056.056.056.05-
Mar 27, 20245.995.995.995.995.99-
Mar 26, 20246.076.076.076.076.07-
Mar 25, 20246.086.086.086.086.08-
Mar 22, 20246.086.086.086.086.08-
Mar 21, 20246.426.426.426.426.42-
Mar 20, 20245.935.935.845.845.848,000
Mar 19, 20246.026.025.935.935.93430
Mar 18, 20246.086.086.086.086.08-
Mar 15, 20245.895.895.895.895.89-
Mar 14, 20245.945.945.945.945.94-
Mar 13, 20245.605.605.605.605.60-
Mar 12, 20245.585.585.585.585.58-
Mar 11, 20245.085.585.085.585.58100
Mar 8, 20245.095.095.095.095.09-
Mar 7, 20245.095.095.095.095.09-
Mar 6, 20245.055.055.055.055.05-
Mar 5, 20244.894.894.894.894.89-
Mar 4, 20244.764.764.764.764.76-
Mar 1, 20244.664.664.664.664.66-
Feb 29, 20244.664.664.664.664.66-
Feb 28, 20244.674.674.674.674.67-
Feb 27, 20244.694.694.694.694.69-
Feb 26, 20244.694.694.694.694.69-
Feb 23, 20244.694.694.694.694.69-
Feb 22, 20244.764.764.764.764.76-
Feb 21, 20244.764.764.764.764.76-
Feb 20, 20244.794.794.764.764.761,844
Feb 19, 20244.804.804.804.804.80-
Feb 16, 20244.804.804.804.804.80-
Feb 15, 20244.804.804.804.804.80-
Feb 14, 20244.804.804.804.804.80-
Feb 13, 20245.205.204.914.914.91200
Feb 12, 20245.135.135.135.135.13-
Feb 9, 20245.135.135.135.135.13-
Feb 8, 20245.135.135.135.135.13-
Feb 7, 20245.135.135.135.135.13-
Feb 6, 20245.115.115.115.115.11-
Feb 5, 20245.165.165.165.165.16-
Feb 2, 20245.195.195.195.195.19-
Feb 1, 20245.195.195.195.195.19-
Jan 31, 20245.205.205.205.205.20-
Jan 30, 20245.235.235.235.235.23-
Jan 29, 20245.225.225.225.225.22-