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

Silvercrest Metals Inc (NY: SILV )

8.545 -0.295 (-3.34%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 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 (%)
Oct 31, 2023 5.010 5.120 4.930 4.970 1,420,513 -0.04(-0.80%)
Oct 30, 2023 5.090 5.156 5.010 5.010 807,883 -0.02(-0.40%)
Oct 27, 2023 4.980 5.060 4.880 5.030 1,047,709 +0.06(+1.21%)
Oct 26, 2023 4.970 5.030 4.860 4.970 992,329 -0.03(-0.60%)
Oct 25, 2023 5.110 5.210 5.000 5.000 1,828,232 -0.15(-2.91%)
Oct 24, 2023 4.940 5.170 4.910 5.150 1,672,618 +0.15(+3.00%)
Oct 23, 2023 4.990 5.070 4.805 5.000 1,398,886 -0.05(-0.99%)
Oct 20, 2023 5.090 5.310 5.030 5.050 2,900,292 -0.01(-0.20%)
Oct 19, 2023 4.900 5.090 4.830 5.060 2,242,408 +0.17(+3.48%)
Oct 18, 2023 5.000 5.040 4.830 4.890 2,142,895 -0.04(-0.81%)
Oct 17, 2023 4.760 4.940 4.670 4.930 1,716,857 +0.17(+3.57%)
Oct 16, 2023 4.890 4.890 4.720 4.760 1,279,951 -0.14(-2.86%)
Oct 13, 2023 4.830 4.920 4.815 4.900 1,916,346 +0.24(+5.15%)
Oct 12, 2023 4.890 4.900 4.630 4.660 1,047,416 -0.18(-3.72%)
Oct 11, 2023 4.740 4.930 4.720 4.840 1,418,057 +0.26(+5.68%)
Oct 10, 2023 4.590 4.620 4.520 4.580 652,971 +0.01(+0.22%)
Oct 09, 2023 4.490 4.595 4.440 4.570 763,983 +0.14(+3.16%)
Oct 06, 2023 4.290 4.450 4.270 4.430 921,437 +0.13(+3.02%)
Oct 05, 2023 4.310 4.380 4.290 4.300 635,330 -0.01(-0.23%)
Oct 04, 2023 4.460 4.465 4.265 4.310 954,705 -0.15(-3.36%)
Oct 03, 2023 4.270 4.490 4.270 4.460 1,094,413 +0.13(+3.00%)
Oct 02, 2023 4.390 4.430 4.281 4.330 993,944 -0.08(-1.81%)
Sep 29, 2023 4.590 4.630 4.370 4.410 1,264,134 -0.09(-2.00%)
Sep 28, 2023 4.450 4.510 4.331 4.500 1,223,503 +0.09(+2.04%)
Sep 27, 2023 4.380 4.465 4.340 4.410 909,325 +0.00(+0.00%)
Sep 26, 2023 4.520 4.550 4.350 4.410 1,164,920 -0.17(-3.71%)
Sep 25, 2023 4.590 4.580 4.540 4.580 705,848 -0.02(-0.43%)
Sep 22, 2023 4.580 4.755 4.580 4.600 1,092,991 +0.02(+0.44%)
Sep 21, 2023 4.600 4.659 4.535 4.580 777,609 -0.13(-2.76%)
Sep 20, 2023 4.660 4.790 4.660 4.710 709,902 +0.03(+0.64%)
Sep 19, 2023 4.710 4.750 4.640 4.680 743,490 -0.04(-0.85%)
Sep 18, 2023 4.780 4.785 4.660 4.720 797,330 -0.04(-0.84%)
Sep 15, 2023 4.820 4.895 4.735 4.760 1,950,151 -0.02(-0.42%)
Sep 14, 2023 4.680 4.850 4.660 4.780 682,383 +0.09(+1.92%)
Sep 13, 2023 4.700 4.726 4.595 4.690 576,706 +0.06(+1.30%)
Sep 12, 2023 4.550 4.690 4.500 4.630 777,443 +0.05(+1.09%)
Sep 11, 2023 4.610 4.680 4.550 4.580 596,201 +0.00(+0.00%)
Sep 08, 2023 4.630 4.680 4.530 4.580 707,986 -0.01(-0.22%)
Sep 07, 2023 4.660 4.670 4.530 4.590 940,280 -0.07(-1.50%)
Sep 06, 2023 4.770 4.830 4.650 4.660 799,455 -0.15(-3.12%)
Sep 05, 2023 4.760 4.890 4.700 4.810 1,017,992 -0.01(-0.21%)
Sep 01, 2023 5.020 5.020 4.820 4.820 746,858 -0.13(-2.63%)
Aug 31, 2023 5.060 5.080 4.940 4.950 926,035 -0.11(-2.17%)
Aug 30, 2023 5.060 5.150 5.000 5.060 858,023 +0.00(+0.00%)
Aug 29, 2023 4.880 5.060 4.840 5.060 865,463 +0.17(+3.48%)
Aug 28, 2023 4.820 5.050 4.770 4.890 1,880,768 +0.06(+1.24%)
Aug 25, 2023 4.850 4.905 4.760 4.830 696,497 -0.04(-0.82%)
Aug 24, 2023 4.900 5.000 4.822 4.870 805,662 -0.06(-1.22%)
Aug 23, 2023 4.900 5.055 4.880 4.930 1,096,588 +0.07(+1.44%)
Aug 22, 2023 4.800 4.860 4.751 4.860 752,321 +0.08(+1.67%)
Aug 21, 2023 4.820 4.830 4.710 4.780 925,992 -0.03(-0.62%)
Aug 18, 2023 4.700 4.810 4.640 4.810 1,178,786 +0.08(+1.69%)
Aug 17, 2023 4.850 4.890 4.671 4.730 1,014,038 -0.04(-0.84%)
Aug 16, 2023 4.850 4.860 4.750 4.770 754,440 -0.07(-1.45%)
Aug 15, 2023 4.900 4.980 4.830 4.840 861,737 -0.15(-3.01%)
Aug 14, 2023 4.800 5.025 4.790 4.990 975,203 +0.04(+0.81%)
Aug 11, 2023 4.880 4.990 4.810 4.950 1,068,526 +0.07(+1.43%)
Aug 10, 2023 4.700 5.060 4.670 4.880 3,026,903 +0.35(+7.73%)
Aug 09, 2023 4.450 4.525 4.380 4.530 1,094,548 +0.05(+1.12%)
Aug 08, 2023 4.470 4.530 4.420 4.480 1,008,836 -0.07(-1.54%)
Aug 07, 2023 4.670 4.670 4.480 4.550 1,028,968 -0.05(-1.09%)
Aug 04, 2023 4.500 4.630 4.497 4.600 1,799,036 +0.16(+3.60%)
Aug 03, 2023 4.390 4.495 4.280 4.440 2,150,345 +0.01(+0.23%)
Aug 02, 2023 4.510 4.510 4.160 4.430 5,626,989 -0.04(-0.89%)
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.