Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,981.76 +3,795.48 (+6.41%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
SilverCrest Metals Inc. (0VHI.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 06:40PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 4,787 |
| 26 Apr 2024 | 11.71 | 11.73 | 11.71 | 11.73 | 11.73 | 6,324 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 10.52 | 10.65 | 10.52 | 10.65 | 10.65 | 28,887 |
| 22 Apr 2024 | 10.50 | 10.62 | 10.50 | 10.62 | 10.62 | 9,936 |
| 19 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 12,732 |
| 18 Apr 2024 | 10.30 | 10.38 | 10.30 | 10.35 | 10.35 | 10,619 |
| 17 Apr 2024 | 9.77 | 9.85 | 9.77 | 9.85 | 9.85 | 5,628 |
| 16 Apr 2024 | 9.55 | 9.67 | 9.53 | 9.63 | 9.63 | 81,998 |
| 15 Apr 2024 | 9.70 | 9.76 | 9.70 | 9.76 | 9.76 | 5,687 |
| 12 Apr 2024 | 10.48 | 10.48 | 10.11 | 10.12 | 10.12 | 12,308 |
| 11 Apr 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 10,519 |
| 10 Apr 2024 | 10.05 | 10.19 | 9.96 | 9.99 | 9.99 | 34,361 |
| 09 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 12,458 |
| 08 Apr 2024 | 9.63 | 9.79 | 9.63 | 9.79 | 9.79 | 10,075 |
| 05 Apr 2024 | 9.43 | 9.73 | 9.43 | 9.73 | 9.73 | 13,353 |
| 04 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9,522 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4,381 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 3,703 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | 3,893 |
| 19 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 12,820 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8,057 |
| 14 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 47,391 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 11,675 |
| 11 Mar 2024 | 8.50 | 8.87 | 8.50 | 8.87 | 8.87 | 36,327 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 5,275 |
| 04 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 8,557 |
| 01 Mar 2024 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | 6,584 |
| 29 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 901 |
| 28 Feb 2024 | 6.83 | 6.92 | 6.79 | 6.79 | 6.79 | 433 |
| 27 Feb 2024 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | 5,036 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 6,182 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2,225 |
| 09 Feb 2024 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 3,100 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 6,334 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 164 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3,248 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 8.03 | 8.03 | 7.84 | 7.84 | 7.84 | 4,052 |
| 18 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,465 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 6,263 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 224 |
| 08 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 11,343 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 746 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 8.94 | 8.94 | 8.92 | 8.92 | 8.92 | 2,400 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 8.88 | 8.88 | 8.68 | 8.68 | 8.68 | 4,193 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | 2,729 |
| 08 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.