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 (%)
Apr 30, 2020 7.050 7.070 6.470 6.530 1,008,084 -0.54(-7.64%)
Apr 29, 2020 7.340 7.340 6.870 7.070 1,215,890 -0.10(-1.39%)
Apr 28, 2020 7.200 7.250 6.790 7.170 1,330,008 +0.27(+3.91%)
Apr 27, 2020 6.680 6.960 6.520 6.900 885,970 +0.28(+4.23%)
Apr 24, 2020 6.890 7.040 6.430 6.620 836,500 -0.16(-2.36%)
Apr 23, 2020 6.590 7.070 6.460 6.780 1,431,876 +0.37(+5.77%)
Apr 22, 2020 6.170 6.550 6.100 6.410 1,071,143 +0.40(+6.66%)
Apr 21, 2020 5.570 6.060 5.570 6.010 747,879 +0.29(+5.07%)
Apr 20, 2020 5.630 5.920 5.620 5.720 645,119 +0.04(+0.70%)
Apr 17, 2020 5.690 5.860 5.610 5.680 516,100 -0.19(-3.24%)
Apr 16, 2020 5.830 6.109 5.605 5.870 762,786 +0.03(+0.51%)
Apr 15, 2020 6.000 6.000 5.560 5.840 708,246 -0.22(-3.63%)
Apr 14, 2020 6.600 6.600 6.020 6.060 1,718,178 -0.15(-2.42%)
Apr 13, 2020 5.640 6.330 5.480 6.210 1,341,231 +0.68(+12.30%)
Apr 09, 2020 5.460 5.720 5.390 5.530 1,010,400 +0.27(+5.13%)
Apr 08, 2020 5.280 5.390 5.116 5.260 315,967 -0.03(-0.57%)
Apr 07, 2020 5.350 5.590 5.220 5.290 524,645 +0.00(+0.00%)
Apr 06, 2020 4.840 5.341 4.780 5.290 710,894 +0.60(+12.79%)
Apr 03, 2020 5.130 5.300 4.660 4.690 771,900 -0.43(-8.40%)
Apr 02, 2020 5.300 5.535 5.100 5.120 591,953 -0.10(-1.92%)
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.