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 (%)
Dec 31, 2019 6.840 6.900 6.640 6.740 689,900 -0.01(-0.15%)
Dec 30, 2019 6.890 6.920 6.630 6.750 1,359,738 -0.12(-1.75%)
Dec 27, 2019 7.530 7.530 6.850 6.870 1,289,000 -0.65(-8.64%)
Dec 26, 2019 6.950 7.940 6.850 7.520 1,405,358 +0.90(+13.60%)
Dec 24, 2019 6.440 6.660 6.378 6.620 641,500 +0.30(+4.75%)
Dec 23, 2019 6.260 6.390 6.220 6.320 379,639 +0.13(+2.10%)
Dec 20, 2019 6.380 6.380 6.100 6.190 373,400 -0.09(-1.43%)
Dec 19, 2019 6.060 6.370 6.050 6.280 515,550 +0.26(+4.32%)
Dec 18, 2019 5.920 6.060 5.860 6.020 314,104 +0.09(+1.52%)
Dec 17, 2019 6.030 6.100 5.860 5.930 287,110 -0.10(-1.66%)
Dec 16, 2019 6.260 6.260 6.000 6.030 260,433 -0.17(-2.74%)
Dec 13, 2019 6.080 6.290 6.050 6.200 335,000 +0.09(+1.47%)
Dec 12, 2019 6.330 6.440 6.070 6.110 767,272 -0.21(-3.32%)
Dec 11, 2019 6.180 6.340 6.160 6.320 283,060 +0.14(+2.27%)
Dec 10, 2019 6.100 6.190 6.040 6.180 157,396 +0.13(+2.15%)
Dec 09, 2019 6.040 6.080 5.970 6.050 189,857 +0.01(+0.17%)
Dec 06, 2019 6.030 6.090 5.850 6.040 352,400 -0.13(-2.11%)
Dec 05, 2019 6.110 6.210 6.030 6.170 437,541 +0.06(+0.98%)
Dec 04, 2019 6.200 6.200 5.890 6.110 443,777 +0.00(+0.00%)
Dec 03, 2019 5.550 6.210 5.540 6.110 1,092,689 +0.39(+6.82%)
Dec 02, 2019 5.930 5.930 5.680 5.720 394,915 -0.23(-3.87%)
Nov 29, 2019 5.810 5.970 5.810 5.950 272,700 +0.12(+2.06%)
Nov 27, 2019 5.850 5.940 5.710 5.830 269,300 -0.03(-0.51%)
Nov 26, 2019 5.660 5.950 5.640 5.860 585,256 +0.24(+4.27%)
Nov 25, 2019 5.650 5.750 5.580 5.620 230,117 -0.08(-1.40%)
Nov 22, 2019 5.600 5.770 5.540 5.700 295,200 +0.10(+1.79%)
Nov 21, 2019 5.750 5.876 5.530 5.600 753,756 +0.03(+0.54%)
Nov 20, 2019 5.580 5.690 5.500 5.570 148,802 -0.06(-1.07%)
Nov 19, 2019 5.500 5.770 5.480 5.630 200,235 +0.08(+1.44%)
Nov 18, 2019 5.210 5.550 5.210 5.550 264,444 +0.34(+6.53%)
Nov 15, 2019 5.540 5.540 5.210 5.210 480,200 -0.33(-5.96%)
Nov 14, 2019 5.630 5.630 5.360 5.540 396,024 +0.04(+0.73%)
Nov 13, 2019 5.790 5.880 5.500 5.500 360,332 -0.24(-4.18%)
Nov 12, 2019 5.600 5.740 5.440 5.740 250,709 +0.18(+3.24%)
Nov 11, 2019 5.600 5.600 5.380 5.560 301,365 +0.15(+2.77%)
Nov 08, 2019 5.250 5.610 5.250 5.410 258,700 -0.01(-0.18%)
Nov 07, 2019 5.450 5.600 5.260 5.420 371,781 -0.08(-1.45%)
Nov 06, 2019 5.420 5.572 5.370 5.500 197,658 +0.11(+2.04%)
Nov 05, 2019 5.450 5.590 5.360 5.390 325,708 -0.21(-3.75%)
Nov 04, 2019 5.710 5.800 5.500 5.600 273,661 -0.15(-2.61%)
Nov 01, 2019 5.820 5.820 5.650 5.750 184,700 -0.05(-0.86%)
Oct 31, 2019 5.690 5.840 5.670 5.800 237,041 +0.17(+3.02%)
Oct 30, 2019 5.600 5.680 5.490 5.630 264,860 -0.05(-0.88%)
Oct 29, 2019 5.640 5.710 5.500 5.680 330,123 +0.04(+0.71%)
Oct 28, 2019 5.750 5.750 5.600 5.640 248,968 -0.18(-3.09%)
Oct 25, 2019 5.890 6.030 5.650 5.820 287,000 +0.10(+1.75%)
Oct 24, 2019 5.710 5.810 5.643 5.720 276,121 +0.00(+0.00%)
Oct 23, 2019 5.780 5.900 5.685 5.720 123,789 -0.09(-1.55%)
Oct 22, 2019 5.810 5.900 5.650 5.810 210,465 -0.08(-1.36%)
Oct 21, 2019 6.100 6.100 5.830 5.890 150,054 -0.16(-2.64%)
Oct 18, 2019 6.070 6.101 5.980 6.050 107,600 -0.02(-0.33%)
Oct 17, 2019 5.930 6.090 5.930 6.070 154,401 +0.15(+2.53%)
Oct 16, 2019 5.790 6.080 5.790 5.920 185,961 +0.16(+2.78%)
Oct 15, 2019 5.620 5.820 5.620 5.760 166,849 +0.06(+1.05%)
Oct 14, 2019 5.820 5.925 5.660 5.700 130,908 -0.22(-3.72%)
Oct 11, 2019 5.830 5.950 5.735 5.920 180,100 -0.04(-0.67%)
Oct 10, 2019 6.000 6.002 5.870 5.960 127,442 +0.02(+0.34%)
Oct 09, 2019 6.100 6.100 5.850 5.940 163,193 -0.15(-2.46%)
Oct 08, 2019 6.130 6.250 5.960 6.090 288,179 +0.10(+1.67%)
Oct 07, 2019 5.980 6.089 5.920 5.990 137,999 +0.01(+0.17%)
Oct 04, 2019 5.730 6.040 5.640 5.980 276,600 +0.19(+3.28%)
Oct 03, 2019 5.650 5.810 5.470 5.790 222,465 +0.14(+2.48%)
Oct 02, 2019 5.430 5.765 5.391 5.650 281,140 +0.41(+7.82%)
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.