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 (%)
Mar 31, 2023 7.380 7.390 7.105 7.140 1,032,273 -0.13(-1.79%)
Mar 30, 2023 7.040 7.270 6.910 7.270 1,580,888 +0.34(+4.91%)
Mar 29, 2023 7.030 7.050 6.890 6.930 827,705 -0.14(-1.98%)
Mar 28, 2023 6.920 7.090 6.860 7.070 1,291,630 +0.19(+2.76%)
Mar 27, 2023 6.630 6.890 6.480 6.880 1,029,297 +0.17(+2.53%)
Mar 24, 2023 6.810 6.930 6.645 6.710 1,219,994 -0.06(-0.89%)
Mar 23, 2023 6.700 6.890 6.630 6.770 1,058,940 +0.15(+2.27%)
Mar 22, 2023 6.370 6.820 6.350 6.620 1,600,567 +0.28(+4.42%)
Mar 21, 2023 6.410 6.480 6.190 6.340 1,054,799 -0.22(-3.35%)
Mar 20, 2023 6.570 6.620 6.370 6.560 1,180,372 +0.03(+0.46%)
Mar 17, 2023 6.100 6.600 6.080 6.530 4,227,562 +0.53(+8.83%)
Mar 16, 2023 6.240 6.250 5.935 6.000 1,468,106 -0.17(-2.76%)
Mar 15, 2023 6.390 6.490 5.985 6.170 1,870,308 -0.05(-0.80%)
Mar 14, 2023 6.050 6.250 5.870 6.220 1,551,363 +0.17(+2.81%)
Mar 13, 2023 5.840 6.175 5.830 6.050 2,942,996 +0.53(+9.60%)
Mar 10, 2023 5.400 5.700 5.380 5.520 1,583,475 +0.23(+4.35%)
Mar 09, 2023 5.250 5.380 5.230 5.290 915,212 +0.08(+1.54%)
Mar 08, 2023 5.320 5.340 5.165 5.210 1,052,007 +0.04(+0.77%)
Mar 07, 2023 5.360 5.400 5.160 5.170 970,628 -0.24(-4.44%)
Mar 06, 2023 5.630 5.630 5.365 5.410 860,851 -0.21(-3.74%)
Mar 03, 2023 5.600 5.680 5.532 5.620 746,666 +0.13(+2.37%)
Mar 02, 2023 5.450 5.490 5.400 5.490 761,186 -0.07(-1.26%)
Mar 01, 2023 5.500 5.635 5.470 5.560 988,551 +0.09(+1.65%)
Feb 28, 2023 5.350 5.499 5.250 5.470 748,762 +0.15(+2.82%)
Feb 27, 2023 5.240 5.455 5.240 5.320 974,171 +0.11(+2.11%)
Feb 24, 2023 5.310 5.310 5.160 5.210 890,031 -0.17(-3.16%)
Feb 23, 2023 5.350 5.385 5.300 5.380 570,560 +0.06(+1.13%)
Feb 22, 2023 5.420 5.420 5.270 5.320 713,838 -0.12(-2.21%)
Feb 21, 2023 5.550 5.680 5.320 5.440 1,230,968 -0.14(-2.51%)
Feb 17, 2023 5.470 5.595 5.382 5.580 995,512 +0.04(+0.72%)
Feb 16, 2023 5.350 5.605 5.332 5.540 908,843 +0.09(+1.65%)
Feb 15, 2023 5.420 5.465 5.285 5.450 1,193,678 -0.10(-1.80%)
Feb 14, 2023 5.450 5.581 5.365 5.550 1,377,874 +0.05(+0.91%)
Feb 13, 2023 5.330 5.570 5.280 5.500 1,427,317 +0.16(+3.00%)
Feb 10, 2023 5.410 5.480 5.300 5.340 1,557,306 -0.04(-0.74%)
Feb 09, 2023 5.530 5.600 5.340 5.380 2,235,987 -0.10(-1.82%)
Feb 08, 2023 5.710 5.735 5.455 5.480 1,506,443 -0.22(-3.86%)
Feb 07, 2023 5.690 5.830 5.590 5.700 1,862,199 -0.01(-0.18%)
Feb 06, 2023 5.970 5.970 5.670 5.710 1,895,768 -0.26(-4.36%)
Feb 03, 2023 6.460 6.500 5.920 5.970 3,412,406 -0.76(-11.29%)
Feb 02, 2023 7.030 7.090 6.650 6.730 1,573,059 -0.05(-0.74%)
Feb 01, 2023 6.560 6.860 6.350 6.780 1,541,572 +0.25(+3.83%)
Jan 31, 2023 6.580 6.670 6.480 6.530 1,054,480 +0.03(+0.46%)
Jan 30, 2023 6.830 6.850 6.500 6.500 1,031,851 -0.31(-4.55%)
Jan 27, 2023 6.860 6.920 6.705 6.810 1,310,575 -0.15(-2.16%)
Jan 26, 2023 7.230 7.270 6.880 6.960 1,333,666 -0.27(-3.73%)
Jan 25, 2023 6.570 7.360 6.550 7.230 2,335,403 +0.54(+8.07%)
Jan 24, 2023 6.390 6.750 6.330 6.690 1,396,457 +0.29(+4.53%)
Jan 23, 2023 6.380 6.410 6.190 6.400 927,447 -0.07(-1.08%)
Jan 20, 2023 6.450 6.535 6.380 6.470 994,753 +0.06(+0.94%)
Jan 19, 2023 6.390 6.490 6.270 6.410 650,473 +0.06(+0.94%)
Jan 18, 2023 6.650 6.720 6.310 6.350 736,871 -0.15(-2.31%)
Jan 17, 2023 6.740 6.740 6.430 6.500 1,464,188 -0.18(-2.69%)
Jan 13, 2023 6.480 6.720 6.450 6.680 919,294 +0.18(+2.77%)
Jan 12, 2023 6.520 6.650 6.330 6.500 797,065 +0.05(+0.78%)
Jan 11, 2023 6.460 6.615 6.390 6.450 1,383,639 +0.04(+0.62%)
Jan 10, 2023 6.310 6.435 6.260 6.410 865,079 +0.12(+1.91%)
Jan 09, 2023 6.590 6.590 6.245 6.290 785,193 -0.16(-2.48%)
Jan 06, 2023 6.320 6.520 6.190 6.450 900,505 +0.23(+3.70%)
Jan 05, 2023 6.220 6.220 6.020 6.220 855,940 -0.11(-1.74%)
Jan 04, 2023 6.070 6.330 6.070 6.330 1,168,289 +0.30(+4.98%)
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.