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 (%)
May 24, 2024 8.650 8.879 8.620 8.740 1,064,358 +0.17(+1.98%)
May 23, 2024 8.720 8.830 8.520 8.570 1,509,071 -0.27(-3.05%)
May 22, 2024 9.080 9.105 8.740 8.840 1,527,971 -0.30(-3.28%)
May 21, 2024 9.400 9.400 9.030 9.140 2,034,196 -0.36(-3.79%)
May 20, 2024 9.450 9.520 9.115 9.500 2,260,584 +0.09(+0.96%)
May 17, 2024 9.270 9.410 9.020 9.410 4,104,937 +0.34(+3.75%)
May 16, 2024 9.110 9.240 8.980 9.070 2,346,523 -0.11(-1.20%)
May 15, 2024 8.640 9.270 8.350 9.180 3,921,698 +0.58(+6.74%)
May 14, 2024 8.540 8.680 8.410 8.600 1,740,093 +0.18(+2.14%)
May 13, 2024 8.550 8.620 8.350 8.420 1,159,303 -0.07(-0.82%)
May 10, 2024 8.720 8.750 8.435 8.490 1,188,444 -0.11(-1.28%)
May 09, 2024 8.460 8.670 8.395 8.600 1,945,752 +0.32(+3.86%)
May 08, 2024 8.270 8.535 8.160 8.280 1,361,688 -0.05(-0.60%)
May 07, 2024 8.390 8.450 8.220 8.330 1,068,727 -0.07(-0.83%)
May 06, 2024 8.510 8.680 8.390 8.400 1,193,344 +0.09(+1.08%)
May 03, 2024 8.340 8.430 8.055 8.310 1,377,944 +0.03(+0.36%)
May 02, 2024 8.260 8.450 8.200 8.280 984,058 -0.09(-1.08%)
May 01, 2024 8.210 8.630 8.204 8.370 1,452,780 +0.20(+2.45%)
Apr 30, 2024 8.150 8.345 8.060 8.170 1,928,070 -0.39(-4.56%)
Apr 29, 2024 8.500 8.560 8.280 8.560 1,760,308 +0.03(+0.35%)
Apr 26, 2024 8.620 8.650 8.330 8.530 1,448,641 +0.02(+0.24%)
Apr 25, 2024 8.200 8.510 8.085 8.510 2,068,235 +0.36(+4.42%)
Apr 24, 2024 7.810 8.180 7.800 8.150 1,796,455 +0.31(+3.95%)
Apr 23, 2024 7.400 7.855 7.330 7.840 1,478,624 +0.35(+4.67%)
Apr 22, 2024 7.620 7.745 7.447 7.490 1,783,457 -0.41(-5.19%)
Apr 19, 2024 7.580 7.920 7.540 7.900 2,100,359 +0.33(+4.36%)
Apr 18, 2024 7.270 7.600 7.260 7.570 2,317,508 +0.43(+6.02%)
Apr 17, 2024 7.050 7.200 6.980 7.140 1,564,319 +0.19(+2.73%)
Apr 16, 2024 6.970 7.030 6.850 6.950 1,293,465 -0.11(-1.56%)
Apr 15, 2024 7.240 7.330 6.960 7.060 1,774,014 -0.15(-2.08%)
Apr 12, 2024 7.560 7.690 7.120 7.210 3,190,841 -0.10(-1.37%)
Apr 11, 2024 7.310 7.370 7.090 7.310 998,660 +0.06(+0.83%)
Apr 10, 2024 7.380 7.490 7.220 7.250 1,911,898 -0.31(-4.10%)
Apr 09, 2024 7.350 7.630 7.350 7.560 2,444,730 +0.36(+5.00%)
Apr 08, 2024 7.340 7.340 7.030 7.200 2,063,365 +0.03(+0.42%)
Apr 05, 2024 7.050 7.350 6.772 7.170 2,558,314 +0.26(+3.76%)
Apr 04, 2024 7.080 7.190 6.880 6.910 2,912,446 -0.18(-2.54%)
Apr 03, 2024 6.870 7.125 6.860 7.090 4,482,294 +0.26(+3.81%)
Apr 02, 2024 6.850 6.970 6.705 6.830 2,742,888 +0.02(+0.29%)
Apr 01, 2024 6.820 6.885 6.690 6.810 1,730,345 +0.15(+2.25%)
Mar 28, 2024 6.660 6.789 6.510 6.660 1,668,213 +0.08(+1.22%)
Mar 27, 2024 6.450 6.610 6.450 6.580 989,507 +0.15(+2.33%)
Mar 26, 2024 6.680 6.720 6.420 6.430 1,141,315 -0.18(-2.72%)
Mar 25, 2024 6.600 6.750 6.570 6.610 896,008 +0.03(+0.46%)
Mar 22, 2024 6.630 6.730 6.515 6.580 778,521 -0.06(-0.90%)
Mar 21, 2024 7.000 7.000 6.640 6.640 1,354,518 -0.27(-3.91%)
Mar 20, 2024 6.370 6.960 6.340 6.910 1,448,251 +0.47(+7.30%)
Mar 19, 2024 6.560 6.570 6.360 6.440 1,294,072 -0.15(-2.28%)
Mar 18, 2024 6.740 6.740 6.480 6.590 1,559,220 -0.13(-1.93%)
Mar 15, 2024 6.300 6.740 6.270 6.720 2,706,619 +0.42(+6.67%)
Mar 14, 2024 6.430 6.510 6.260 6.300 1,693,638 -0.18(-2.78%)
Mar 13, 2024 6.210 6.580 6.140 6.480 2,459,107 +0.34(+5.54%)
Mar 12, 2024 6.120 6.160 5.920 6.140 2,406,130 +0.04(+0.66%)
Mar 11, 2024 5.740 6.690 5.690 6.100 6,671,397 +0.53(+9.52%)
Mar 08, 2024 5.660 5.690 5.380 5.570 2,368,124 -0.02(-0.36%)
Mar 07, 2024 5.650 5.650 5.380 5.590 2,464,268 -0.04(-0.71%)
Mar 06, 2024 5.500 5.660 5.500 5.630 1,729,606 +0.17(+3.11%)
Mar 05, 2024 5.500 5.510 5.360 5.460 2,118,613 +0.08(+1.49%)
Mar 04, 2024 5.300 5.425 5.280 5.380 1,484,254 +0.16(+3.07%)
Mar 01, 2024 5.080 5.280 5.030 5.220 1,390,408 +0.17(+3.37%)
Feb 29, 2024 5.180 5.225 5.020 5.050 902,253 +0.07(+1.41%)
Feb 28, 2024 5.030 5.115 4.970 4.980 693,752 -0.04(-0.80%)
Feb 27, 2024 5.100 5.120 5.000 5.020 901,665 -0.06(-1.18%)
Feb 26, 2024 5.110 5.130 5.010 5.080 715,638 -0.09(-1.74%)
Feb 23, 2024 5.050 5.210 4.830 5.170 1,084,003 +0.13(+2.58%)
Feb 22, 2024 5.190 5.220 5.040 5.040 800,053 -0.10(-1.95%)
Feb 21, 2024 5.170 5.180 5.100 5.140 859,572 +0.00(+0.00%)
Feb 20, 2024 5.210 5.260 5.100 5.140 544,020 -0.11(-2.10%)
Feb 16, 2024 5.150 5.315 5.105 5.250 900,180 +0.06(+1.16%)
Feb 15, 2024 5.180 5.360 5.143 5.190 961,681 +0.06(+1.17%)
Feb 14, 2024 5.120 5.200 5.065 5.130 734,204 +0.04(+0.79%)
Feb 13, 2024 5.500 5.500 5.080 5.090 2,042,015 -0.55(-9.75%)
Feb 12, 2024 5.540 5.700 5.520 5.640 817,194 +0.11(+1.99%)
Feb 09, 2024 5.530 5.605 5.470 5.530 941,023 +0.00(+0.00%)
Feb 08, 2024 5.540 5.560 5.480 5.530 681,321 -0.01(-0.18%)
Feb 07, 2024 5.620 5.670 5.530 5.540 773,467 -0.08(-1.42%)
Feb 06, 2024 5.440 5.650 5.415 5.620 812,512 +0.20(+3.69%)
Feb 05, 2024 5.430 5.445 5.340 5.420 817,380 -0.10(-1.81%)
Feb 02, 2024 5.490 5.560 5.360 5.520 1,445,833 -0.10(-1.78%)
Feb 01, 2024 5.560 5.680 5.500 5.620 1,417,786 +0.10(+1.81%)
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%)
Jan 02, 2024 6.580 6.600 6.440 6.440 726,502 -0.11(-1.68%)
Dec 29, 2023 6.620 6.675 6.500 6.550 876,643 -0.07(-1.06%)
Dec 28, 2023 6.860 6.900 6.620 6.620 832,049 -0.28(-4.06%)
Dec 27, 2023 6.890 6.900 6.772 6.900 645,943 +0.07(+1.02%)
Dec 26, 2023 6.780 6.860 6.695 6.830 559,324 +0.04(+0.59%)
Dec 22, 2023 6.810 6.964 6.765 6.790 1,288,200 +0.16(+2.41%)
Dec 21, 2023 6.560 6.670 6.490 6.630 891,424 +0.17(+2.63%)
Dec 20, 2023 6.760 6.770 6.450 6.460 872,506 -0.26(-3.87%)
Dec 19, 2023 6.380 6.750 6.330 6.720 1,142,455 +0.41(+6.50%)
Dec 18, 2023 6.400 6.470 6.230 6.310 1,082,784 -0.01(-0.16%)
Dec 15, 2023 6.440 6.500 6.310 6.320 1,853,567 -0.17(-2.62%)
Dec 14, 2023 6.700 6.860 6.400 6.490 1,637,118 -0.07(-1.07%)
Dec 13, 2023 6.120 6.600 6.060 6.560 1,374,755 +0.42(+6.84%)
Dec 12, 2023 6.430 6.460 6.060 6.140 1,156,345 -0.26(-4.06%)
Dec 11, 2023 6.390 6.400 6.212 6.400 1,046,940 -0.07(-1.08%)
Dec 08, 2023 6.480 6.660 6.350 6.470 1,622,450 -0.10(-1.52%)
Dec 07, 2023 6.590 6.610 6.490 6.570 838,914 +0.02(+0.31%)
Dec 06, 2023 6.600 6.690 6.550 6.550 753,364 -0.02(-0.30%)
Dec 05, 2023 6.640 6.690 6.470 6.570 1,313,770 -0.11(-1.65%)
Dec 04, 2023 6.650 6.775 6.560 6.680 3,053,750 -0.05(-0.74%)
Dec 01, 2023 6.480 6.730 6.425 6.730 2,626,193 +0.21(+3.22%)
Nov 30, 2023 6.250 6.520 6.170 6.520 2,165,781 +0.25(+3.99%)
Nov 29, 2023 6.180 6.300 6.090 6.270 1,428,211 +0.14(+2.28%)
Nov 28, 2023 6.040 6.130 5.930 6.130 2,105,271 +0.20(+3.37%)
Nov 27, 2023 5.880 6.020 5.830 5.930 2,349,312 +0.20(+3.49%)
Nov 24, 2023 5.530 5.820 5.510 5.730 1,113,873 +0.27(+4.95%)
Nov 22, 2023 5.540 5.590 5.400 5.460 842,726 -0.07(-1.27%)
Nov 21, 2023 5.520 5.650 5.450 5.530 986,061 +0.08(+1.47%)
Nov 20, 2023 5.310 5.450 5.230 5.450 620,986 +0.03(+0.55%)
Nov 17, 2023 5.550 5.550 5.321 5.420 1,262,026 -0.04(-0.73%)
Nov 16, 2023 5.360 5.610 5.350 5.460 1,840,107 +0.17(+3.21%)
Nov 15, 2023 5.370 5.390 5.230 5.290 977,137 -0.05(-0.94%)
Nov 14, 2023 5.210 5.350 5.140 5.340 1,006,478 +0.24(+4.71%)
Nov 13, 2023 5.120 5.225 5.060 5.100 881,762 -0.07(-1.35%)
Nov 10, 2023 5.120 5.200 4.910 5.170 1,474,201 -0.02(-0.39%)
Nov 09, 2023 5.150 5.550 5.070 5.190 1,895,320 +0.21(+4.22%)
Nov 08, 2023 4.960 5.045 4.950 4.980 796,982 -0.06(-1.19%)
Nov 07, 2023 4.970 5.040 4.793 5.040 1,062,093 +0.01(+0.20%)
Nov 06, 2023 5.260 5.260 5.030 5.030 846,123 -0.19(-3.64%)
Nov 03, 2023 5.010 5.320 5.010 5.220 1,286,203 +0.26(+5.24%)
Nov 02, 2023 5.000 5.040 4.860 4.960 1,304,483 +0.01(+0.20%)
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.