Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Metals Inc (NY: SILV )

8.740 +0.170 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.670 5.750 5.480 5.520 1,590,791 -0.08(-1.43%)
Jan 30, 2024 5.750 5.770 5.570 5.600 450,267 -0.13(-2.27%)
Jan 29, 2024 5.660 5.770 5.595 5.730 662,465 +0.11(+1.96%)
Jan 26, 2024 5.650 5.697 5.591 5.620 370,529 -0.07(-1.23%)
Jan 25, 2024 5.610 5.700 5.510 5.690 890,994 +0.19(+3.45%)
Jan 24, 2024 5.950 5.980 5.500 5.500 1,690,677 -0.34(-5.82%)
Jan 23, 2024 5.980 6.020 5.690 5.840 1,303,767 -0.14(-2.34%)
Jan 22, 2024 5.920 6.015 5.800 5.980 667,929 +0.04(+0.67%)
Jan 19, 2024 5.940 5.940 5.800 5.940 678,551 +0.05(+0.85%)
Jan 18, 2024 6.150 6.150 5.860 5.890 1,197,082 -0.24(-3.92%)
Jan 17, 2024 6.060 6.130 5.950 6.130 943,928 +0.04(+0.66%)
Jan 16, 2024 6.120 6.135 5.960 6.090 925,488 -0.19(-3.03%)
Jan 12, 2024 6.280 6.480 6.205 6.280 1,010,039 +0.19(+3.12%)
Jan 11, 2024 6.340 6.360 5.980 6.090 1,542,908 -0.31(-4.84%)
Jan 10, 2024 6.400 6.435 6.270 6.400 665,966 -0.01(-0.16%)
Jan 09, 2024 6.430 6.460 6.290 6.410 1,051,324 +0.04(+0.63%)
Jan 08, 2024 6.430 6.565 6.340 6.370 1,110,991 -0.16(-2.45%)
Jan 05, 2024 6.420 6.640 6.415 6.530 1,008,256 +0.06(+0.93%)
Jan 04, 2024 6.280 6.480 6.220 6.470 952,885 +0.19(+3.03%)
Jan 03, 2024 6.320 6.380 6.230 6.280 1,049,150 -0.16(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.