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 (%)
Feb 26, 2021 8.510 8.560 7.800 8.300 2,763,900 -0.35(-4.05%)
Feb 25, 2021 9.150 9.400 8.520 8.650 2,152,994 -0.65(-6.99%)
Feb 24, 2021 9.110 9.410 8.910 9.300 1,428,880 +0.10(+1.09%)
Feb 23, 2021 9.150 9.215 8.570 9.200 1,862,157 +0.06(+0.66%)
Feb 22, 2021 9.000 9.160 8.660 9.140 3,321,816 +0.33(+3.75%)
Feb 19, 2021 8.890 9.060 8.680 8.810 1,293,600 -0.01(-0.11%)
Feb 18, 2021 9.140 9.230 8.730 8.820 1,839,552 -0.34(-3.71%)
Feb 17, 2021 9.220 9.360 9.070 9.160 1,617,817 -0.18(-1.93%)
Feb 16, 2021 9.390 9.680 9.210 9.340 2,389,462 -0.13(-1.37%)
Feb 12, 2021 9.230 9.840 9.200 9.470 4,554,800 -0.19(-1.97%)
Feb 11, 2021 10.00 10.13 9.620 9.660 1,104,718 -0.24(-2.42%)
Feb 10, 2021 10.15 10.23 9.730 9.900 972,131 -0.13(-1.30%)
Feb 09, 2021 10.44 10.46 9.940 10.03 1,148,359 -0.30(-2.90%)
Feb 08, 2021 10.58 10.71 10.28 10.33 891,541 +0.07(+0.68%)
Feb 05, 2021 10.06 10.44 9.850 10.26 1,314,700 +0.33(+3.32%)
Feb 04, 2021 9.400 9.960 8.880 9.930 2,029,145 +0.36(+3.76%)
Feb 03, 2021 10.16 10.16 9.490 9.570 1,984,670 -0.26(-2.64%)
Feb 02, 2021 10.82 10.82 9.790 9.830 1,944,519 -1.34(-12.00%)
Feb 01, 2021 12.71 12.75 10.80 11.17 5,271,754 +1.02(+10.05%)
Jan 29, 2021 10.91 11.05 10.01 10.15 2,267,900 +0.49(+5.07%)
Jan 28, 2021 10.00 10.21 9.280 9.660 1,780,963 +0.69(+7.69%)
Jan 27, 2021 9.200 9.300 8.750 8.970 1,083,920 -0.40(-4.27%)
Jan 26, 2021 9.100 9.520 9.080 9.370 962,894 +0.28(+3.08%)
Jan 25, 2021 9.280 9.350 8.870 9.090 910,113 -0.16(-1.73%)
Jan 22, 2021 9.060 9.450 8.990 9.250 672,100 -0.21(-2.22%)
Jan 21, 2021 9.690 9.830 9.210 9.460 714,482 -0.21(-2.17%)
Jan 20, 2021 9.390 9.750 9.230 9.670 1,021,218 +0.47(+5.11%)
Jan 19, 2021 9.290 9.440 9.010 9.200 1,014,968 +0.01(+0.11%)
Jan 15, 2021 9.700 9.775 9.170 9.190 1,425,600 -0.70(-7.08%)
Jan 14, 2021 10.26 10.41 9.860 9.890 963,275 -0.37(-3.61%)
Jan 13, 2021 10.68 10.71 10.25 10.26 642,784 -0.42(-3.93%)
Jan 12, 2021 10.71 10.74 10.14 10.68 947,289 +0.04(+0.38%)
Jan 11, 2021 10.48 10.89 10.46 10.64 501,617 -0.16(-1.48%)
Jan 08, 2021 11.27 11.30 10.38 10.80 1,535,300 -0.85(-7.30%)
Jan 07, 2021 11.70 11.80 11.33 11.65 681,609 -0.14(-1.19%)
Jan 06, 2021 11.62 11.85 11.20 11.79 1,247,072 +0.04(+0.34%)
Jan 05, 2021 12.39 12.42 11.45 11.75 2,540,129 -0.60(-4.86%)
Jan 04, 2021 12.26 12.88 12.02 12.35 1,683,084 +1.17(+10.47%)
Dec 31, 2020 11.18 11.18 11.18 1,153,836 -0.07(-0.62%)
Dec 30, 2020 10.53 11.31 10.49 11.25 1,153,836 +0.76(+7.24%)
Dec 29, 2020 10.64 10.65 10.18 10.49 868,634 +0.16(+1.55%)
Dec 28, 2020 10.33 10.98 10.30 10.33 781,054 +0.30(+2.99%)
Dec 24, 2020 9.880 10.10 9.700 10.03 216,000 +0.15(+1.52%)
Dec 23, 2020 9.860 10.00 9.726 9.880 506,280 +0.21(+2.17%)
Dec 22, 2020 10.20 10.20 9.480 9.670 830,147 -0.51(-5.01%)
Dec 21, 2020 9.710 10.46 9.640 10.18 1,170,203 +0.59(+6.15%)
Dec 18, 2020 10.06 10.07 9.580 9.590 1,504,500 -0.51(-5.05%)
Dec 17, 2020 9.730 10.19 9.730 10.10 1,205,768 +0.61(+6.43%)
Dec 16, 2020 9.220 9.490 9.060 9.490 738,368 +0.44(+4.86%)
Dec 15, 2020 8.700 9.080 8.700 9.050 649,123 +0.46(+5.36%)
Dec 14, 2020 8.760 8.978 8.560 8.590 485,323 -0.17(-1.94%)
Dec 11, 2020 8.790 8.919 8.650 8.760 349,600 -0.07(-0.79%)
Dec 10, 2020 8.720 8.970 8.650 8.830 516,014 +0.19(+2.20%)
Dec 09, 2020 8.890 8.990 8.530 8.640 488,562 -0.37(-4.11%)
Dec 08, 2020 9.190 9.250 8.970 9.010 363,523 -0.12(-1.31%)
Dec 07, 2020 8.760 9.386 8.760 9.130 756,472 +0.36(+4.10%)
Dec 04, 2020 9.080 9.140 8.730 8.770 667,100 -0.29(-3.20%)
Dec 03, 2020 9.340 9.420 8.991 9.060 712,849 -0.31(-3.31%)
Dec 02, 2020 9.120 9.400 8.980 9.370 523,123 +0.16(+1.74%)
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.