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, 2022 7.380 7.595 7.560 503,549 +0.24(+3.28%)
Jan 28, 2022 7.270 7.310 7.120 7.320 792,180 -0.02(-0.27%)
Jan 27, 2022 7.640 7.890 7.340 7.340 1,133,898 -0.60(-7.56%)
Jan 26, 2022 8.170 8.350 7.815 7.940 1,175,542 -0.25(-3.05%)
Jan 25, 2022 7.550 8.310 7.510 8.190 944,381 +0.47(+6.09%)
Jan 24, 2022 8.000 8.030 7.420 7.720 1,281,154 -0.33(-4.10%)
Jan 21, 2022 8.460 8.543 8.050 8.050 717,545 -0.38(-4.51%)
Jan 20, 2022 8.750 8.860 8.415 8.430 976,304 -0.22(-2.54%)
Jan 19, 2022 7.980 8.840 7.960 8.650 2,048,823 +0.88(+11.33%)
Jan 18, 2022 7.710 8.140 7.612 7.770 834,761 +0.04(+0.52%)
Jan 14, 2022 7.730 0 -0.03(-0.39%)
Jan 13, 2022 7.910 7.982 7.725 7.760 364,711 -0.17(-2.14%)
Jan 12, 2022 7.500 7.960 7.500 7.930 766,603 +0.48(+6.44%)
Jan 11, 2022 7.250 7.490 7.170 7.450 543,547 +0.24(+3.33%)
Jan 10, 2022 7.030 7.230 6.912 7.210 614,574 +0.17(+2.41%)
Jan 07, 2022 7.040 7.140 6.915 7.040 672,472 +0.03(+0.43%)
Jan 06, 2022 7.260 7.330 6.980 7.010 792,823 -0.34(-4.63%)
Jan 05, 2022 7.730 7.850 7.290 7.350 823,854 -0.33(-4.30%)
Jan 04, 2022 7.710 7.930 7.522 7.680 815,956 -0.05(-0.65%)
Jan 03, 2022 7.800 7.800 7.590 7.730 436,879 -0.18(-2.28%)
Dec 31, 2021 7.920 7.980 7.770 7.910 468,722 +0.03(+0.38%)
Dec 30, 2021 7.690 7.970 7.690 7.880 493,978 +0.19(+2.47%)
Dec 29, 2021 7.630 7.918 7.550 7.690 645,871 -0.09(-1.16%)
Dec 28, 2021 7.980 8.080 7.720 7.780 536,085 -0.15(-1.89%)
Dec 27, 2021 8.050 8.050 7.850 7.930 477,119 -0.11(-1.37%)
Dec 23, 2021 7.950 8.070 7.810 8.040 389,782 +0.11(+1.39%)
Dec 22, 2021 7.800 7.950 7.680 7.930 453,751 +0.20(+2.59%)
Dec 21, 2021 7.730 7.780 7.600 7.730 471,621 +0.16(+2.11%)
Dec 20, 2021 7.470 7.590 7.330 7.570 598,828 +0.03(+0.40%)
Dec 17, 2021 7.700 7.840 7.500 7.540 920,078 -0.14(-1.82%)
Dec 16, 2021 7.380 7.770 7.340 7.680 836,839 +0.51(+7.11%)
Dec 15, 2021 7.200 7.275 6.800 7.170 1,189,921 -0.03(-0.42%)
Dec 14, 2021 7.340 7.527 7.190 7.200 815,348 -0.36(-4.76%)
Dec 13, 2021 7.750 7.800 7.430 7.560 785,866 -0.19(-2.45%)
Dec 10, 2021 7.940 7.940 7.720 7.750 446,856 -0.06(-0.77%)
Dec 09, 2021 7.870 7.960 7.680 7.810 630,023 -0.20(-2.50%)
Dec 08, 2021 7.950 8.075 7.880 8.010 392,343 +0.06(+0.75%)
Dec 07, 2021 7.620 7.950 7.620 7.950 466,179 +0.31(+4.06%)
Dec 06, 2021 7.480 7.640 7.270 7.640 550,308 +0.16(+2.14%)
Dec 03, 2021 7.710 7.780 7.330 7.480 959,278 -0.22(-2.86%)
Dec 02, 2021 7.830 7.970 7.460 7.700 861,025 -0.09(-1.16%)
Dec 01, 2021 8.490 8.530 7.740 7.790 801,026 -0.63(-7.48%)
Nov 30, 2021 8.410 8.860 8.360 8.420 498,765 -0.12(-1.41%)
Nov 29, 2021 8.450 8.540 8.320 8.540 345,491 +0.12(+1.43%)
Nov 26, 2021 8.720 8.720 8.190 8.420 399,062 -0.30(-3.44%)
Nov 24, 2021 8.550 8.740 8.535 8.720 284,566 +0.05(+0.58%)
Nov 23, 2021 8.650 8.900 8.480 8.670 582,215 -0.17(-1.92%)
Nov 22, 2021 8.590 8.940 8.430 8.840 574,487 +0.09(+1.03%)
Nov 19, 2021 9.030 9.100 8.710 8.750 428,477 -0.27(-2.99%)
Nov 18, 2021 8.950 9.035 8.950 9.020 393,095 +0.05(+0.56%)
Nov 17, 2021 9.150 9.280 8.965 8.970 858,836 -0.15(-1.64%)
Nov 16, 2021 9.450 9.500 9.070 9.120 398,592 -0.32(-3.39%)
Nov 15, 2021 9.560 9.650 9.370 9.440 427,351 -0.26(-2.68%)
Nov 12, 2021 9.420 9.740 9.240 9.700 676,041 +0.24(+2.54%)
Nov 11, 2021 9.550 9.626 9.390 9.460 507,178 +0.11(+1.18%)
Nov 10, 2021 9.490 9.350 620,197 +0.07(+0.75%)
Nov 09, 2021 9.170 9.310 8.952 9.280 464,613 +0.10(+1.09%)
Nov 08, 2021 9.190 9.255 9.100 9.180 428,761 +0.12(+1.32%)
Nov 05, 2021 8.920 9.080 8.730 9.060 612,970 +0.24(+2.72%)
Nov 04, 2021 9.170 9.310 8.810 8.820 518,196 -0.19(-2.11%)
Nov 03, 2021 8.680 9.110 8.660 9.010 541,775 +0.12(+1.35%)
Nov 02, 2021 8.930 9.010 8.770 8.890 458,307 -0.14(-1.55%)
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.