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

Silvercrest Metals Inc (NY: SILV )

8.570 -0.270 (-3.05%)
Official Closing Price Updated: 6:30 PM 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 (%)
Dec 30, 2022 6.090 6.100 5.920 6.000 823,644 -0.05(-0.83%)
Dec 29, 2022 6.150 6.205 6.030 6.050 847,110 -0.03(-0.49%)
Dec 28, 2022 6.310 6.340 6.010 6.080 927,101 -0.30(-4.70%)
Dec 27, 2022 6.090 6.470 6.010 6.380 1,045,303 +0.29(+4.76%)
Dec 23, 2022 6.130 6.230 5.870 6.090 1,239,604 +0.01(+0.16%)
Dec 22, 2022 6.000 6.090 5.770 6.080 1,168,098 +0.00(+0.00%)
Dec 21, 2022 6.120 6.225 6.020 6.080 925,705 +0.02(+0.33%)
Dec 20, 2022 6.010 6.160 5.950 6.060 2,121,938 +0.24(+4.12%)
Dec 19, 2022 6.180 6.280 5.810 5.820 1,911,027 -0.50(-7.91%)
Dec 16, 2022 6.210 6.430 6.140 6.320 10,814,749 +0.11(+1.77%)
Dec 15, 2022 6.320 6.430 6.210 6.210 2,991,077 -0.22(-3.42%)
Dec 14, 2022 6.600 6.670 6.350 6.430 1,557,057 -0.15(-2.28%)
Dec 13, 2022 6.900 6.930 6.510 6.580 2,401,444 +0.05(+0.77%)
Dec 12, 2022 6.720 6.940 6.525 6.530 4,495,749 -0.20(-2.97%)
Dec 09, 2022 6.940 6.999 6.715 6.730 1,434,325 -0.10(-1.46%)
Dec 08, 2022 6.880 6.930 6.575 6.830 1,845,147 +0.07(+1.04%)
Dec 07, 2022 6.650 6.880 6.600 6.760 1,125,045 +0.16(+2.42%)
Dec 06, 2022 6.630 6.700 6.430 6.600 786,017 +0.05(+0.76%)
Dec 05, 2022 6.940 6.940 6.480 6.550 761,622 -0.41(-5.89%)
Dec 02, 2022 6.590 7.040 6.520 6.960 1,198,788 +0.19(+2.81%)
Dec 01, 2022 6.800 6.995 6.585 6.770 1,225,099 +0.19(+2.89%)
Nov 30, 2022 6.220 6.660 6.220 6.580 1,266,655 +0.45(+7.34%)
Nov 29, 2022 5.990 6.188 5.990 6.130 587,088 +0.16(+2.68%)
Nov 28, 2022 6.460 6.460 5.930 5.970 736,939 -0.47(-7.30%)
Nov 25, 2022 6.490 6.490 6.350 6.440 311,106 -0.08(-1.23%)
Nov 23, 2022 6.300 6.540 6.240 6.520 748,367 +0.23(+3.66%)
Nov 22, 2022 6.160 6.400 6.100 6.290 921,152 +0.20(+3.28%)
Nov 21, 2022 6.040 6.190 5.730 6.090 1,687,137 -0.20(-3.18%)
Nov 18, 2022 6.320 6.325 6.140 6.290 626,283 +0.01(+0.16%)
Nov 17, 2022 6.250 6.358 6.140 6.280 587,928 -0.18(-2.79%)
Nov 16, 2022 6.250 6.487 6.245 6.460 690,414 +0.17(+2.70%)
Nov 15, 2022 6.880 6.880 6.190 6.290 1,669,899 -0.41(-6.12%)
Nov 14, 2022 6.700 6.900 6.635 6.700 1,365,629 +0.05(+0.75%)
Nov 11, 2022 6.580 6.735 6.342 6.650 1,041,854 +0.13(+1.99%)
Nov 10, 2022 6.450 6.615 6.225 6.520 1,443,541 +0.52(+8.67%)
Nov 09, 2022 6.070 6.380 5.960 6.000 2,167,833 -0.17(-2.76%)
Nov 08, 2022 6.020 6.460 5.990 6.170 1,433,191 +0.12(+1.98%)
Nov 07, 2022 5.470 6.060 5.470 6.050 1,778,982 +0.65(+12.04%)
Nov 04, 2022 5.060 5.405 5.060 5.400 1,394,957 +0.53(+10.88%)
Nov 03, 2022 4.800 5.010 4.750 4.870 994,243 +0.01(+0.21%)
Nov 02, 2022 5.260 4.850 4.860 1,023,671 -0.32(-6.18%)
Nov 01, 2022 5.240 5.330 5.170 5.180 916,541 +0.16(+3.19%)
Oct 31, 2022 5.070 5.130 4.990 5.020 1,215,515 -0.12(-2.33%)
Oct 28, 2022 5.100 5.170 5.010 5.140 1,488,230 -0.03(-0.58%)
Oct 27, 2022 5.490 5.549 5.150 5.170 1,099,243 -0.29(-5.31%)
Oct 26, 2022 5.250 5.590 5.250 5.460 1,324,741 +0.15(+2.82%)
Oct 25, 2022 5.210 5.375 5.210 5.310 715,647 +0.13(+2.51%)
Oct 24, 2022 5.270 5.350 5.050 5.180 810,561 -0.13(-2.45%)
Oct 21, 2022 5.010 5.355 4.950 5.310 1,153,512 +0.33(+6.63%)
Oct 20, 2022 5.040 5.180 4.941 4.980 1,326,575 -0.06(-1.19%)
Oct 19, 2022 5.270 5.300 4.992 5.040 660,735 -0.33(-6.15%)
Oct 18, 2022 5.450 5.520 5.290 5.370 535,511 +0.03(+0.56%)
Oct 17, 2022 5.450 5.495 5.328 5.340 543,330 +0.14(+2.69%)
Oct 14, 2022 5.560 5.560 5.160 5.200 697,021 -0.35(-6.31%)
Oct 13, 2022 5.380 5.590 5.150 5.550 902,094 -0.09(-1.60%)
Oct 12, 2022 5.370 5.660 5.320 5.640 565,873 +0.22(+4.06%)
Oct 11, 2022 5.470 5.650 5.330 5.420 696,819 -0.05(-0.91%)
Oct 10, 2022 5.400 5.620 5.370 5.470 453,645 -0.07(-1.26%)
Oct 07, 2022 5.790 5.930 5.520 5.540 977,747 -0.49(-8.13%)
Oct 06, 2022 5.960 6.100 5.740 6.030 989,136 +0.04(+0.67%)
Oct 05, 2022 5.830 5.995 5.710 5.990 1,283,999 -0.09(-1.48%)
Oct 04, 2022 6.200 6.220 5.980 6.080 1,413,744 +0.12(+2.01%)
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.