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 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 6.600 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%)
Nov 01, 2023 4.960 5.040 4.840 4.950 748,589 -0.02(-0.40%)
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%)
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.