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 (%)
Apr 30, 2021 8.750 8.940 8.660 8.670 467,000 -0.15(-1.70%)
Apr 29, 2021 8.950 9.070 8.580 8.820 1,005,675 -0.25(-2.76%)
Apr 28, 2021 8.700 9.090 8.560 9.070 543,247 +0.25(+2.83%)
Apr 27, 2021 9.160 9.179 8.760 8.820 667,172 -0.17(-1.89%)
Apr 26, 2021 8.900 9.150 8.900 8.990 460,059 +0.11(+1.24%)
Apr 23, 2021 8.940 9.100 8.750 8.880 568,600 +0.03(+0.34%)
Apr 22, 2021 9.290 9.300 8.810 8.850 1,062,567 -0.55(-5.85%)
Apr 21, 2021 9.000 9.400 8.950 9.400 907,747 +0.41(+4.56%)
Apr 20, 2021 8.780 9.000 8.660 8.990 594,544 +0.18(+2.04%)
Apr 19, 2021 9.010 9.080 8.688 8.810 560,647 -0.27(-2.97%)
Apr 16, 2021 9.200 9.220 8.900 9.080 870,400 -0.04(-0.44%)
Apr 15, 2021 8.600 9.200 8.560 9.120 894,999 +0.62(+7.29%)
Apr 14, 2021 8.640 8.640 8.490 8.500 522,023 -0.21(-2.41%)
Apr 13, 2021 8.560 8.900 8.550 8.710 519,565 +0.27(+3.20%)
Apr 12, 2021 9.440 9.440 8.340 8.440 1,502,430 -0.40(-4.52%)
Apr 09, 2021 8.520 8.960 8.510 8.840 1,008,300 +0.09(+1.03%)
Apr 08, 2021 8.480 8.780 8.410 8.750 701,436 +0.45(+5.42%)
Apr 07, 2021 8.550 8.550 8.260 8.300 462,670 -0.27(-3.15%)
Apr 06, 2021 8.400 8.760 8.360 8.570 758,448 +0.25(+3.00%)
Apr 05, 2021 8.550 8.565 8.240 8.320 555,010 -0.14(-1.65%)
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.