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, 2019 3.530 3.600 3.260 3.600 60,411 +0.17(+4.96%)
Apr 29, 2019 3.430 3.480 3.280 3.430 73,210 +0.08(+2.39%)
Apr 26, 2019 3.290 3.360 3.270 3.350 52,400 +0.06(+1.82%)
Apr 25, 2019 3.300 3.380 3.230 3.290 38,962 +0.03(+0.92%)
Apr 24, 2019 3.230 3.330 3.226 3.260 48,734 -0.03(-0.76%)
Apr 23, 2019 3.350 3.364 3.264 3.285 31,801 -0.11(-3.38%)
Apr 22, 2019 3.490 3.490 3.270 3.400 66,441 +0.00(+0.00%)
Apr 18, 2019 3.250 3.470 3.170 3.400 97,100 +0.22(+6.92%)
Apr 17, 2019 3.050 3.300 3.050 3.180 90,301 +0.10(+3.25%)
Apr 16, 2019 3.220 3.263 3.070 3.080 64,082 -0.18(-5.52%)
Apr 15, 2019 3.300 3.337 3.170 3.260 100,204 -0.04(-1.21%)
Apr 12, 2019 3.280 3.400 3.280 3.300 44,200 -0.06(-1.79%)
Apr 11, 2019 3.300 3.450 3.250 3.360 29,882 -0.07(-2.04%)
Apr 10, 2019 3.470 3.470 3.381 3.430 15,558 -0.07(-2.00%)
Apr 09, 2019 3.540 3.550 3.450 3.500 46,495 +0.11(+3.24%)
Apr 08, 2019 3.420 3.510 3.380 3.390 86,943 -0.03(-0.88%)
Apr 05, 2019 3.380 3.470 3.300 3.420 47,300 +0.07(+2.09%)
Apr 04, 2019 3.200 3.413 3.150 3.350 35,032 +0.11(+3.40%)
Apr 03, 2019 3.260 3.300 3.150 3.240 50,276 +0.04(+1.25%)
Apr 02, 2019 3.190 3.254 3.154 3.200 46,720 +0.01(+0.31%)
Apr 01, 2019 3.300 3.300 3.060 3.190 86,903 -0.09(-2.60%)
Mar 29, 2019 3.470 3.500 3.240 3.275 31,200 -0.14(-4.24%)
Mar 28, 2019 3.450 3.460 3.230 3.420 66,439 -0.05(-1.44%)
Mar 27, 2019 3.550 3.610 3.450 3.470 60,623 -0.14(-3.88%)
Mar 26, 2019 3.620 3.620 3.518 3.610 35,338 +0.04(+1.12%)
Mar 25, 2019 3.690 3.690 3.500 3.570 53,945 -0.03(-0.72%)
Mar 22, 2019 3.530 3.620 3.530 3.596 37,900 +0.02(+0.44%)
Mar 21, 2019 3.540 3.629 3.540 3.580 30,505 +0.06(+1.70%)
Mar 20, 2019 3.470 3.590 3.470 3.520 62,936 -0.02(-0.56%)
Mar 19, 2019 3.550 3.630 3.500 3.540 41,798 +0.02(+0.57%)
Mar 18, 2019 3.450 3.600 3.450 3.520 55,483 +0.09(+2.62%)
Mar 15, 2019 3.460 3.680 3.420 3.430 97,000 -0.08(-2.28%)
Mar 14, 2019 3.600 3.800 3.500 3.510 72,259 -0.23(-6.15%)
Mar 13, 2019 3.790 3.790 3.538 3.740 84,702 +0.16(+4.47%)
Mar 12, 2019 3.670 3.670 3.510 3.580 55,725 -0.01(-0.28%)
Mar 11, 2019 3.670 3.670 3.540 3.590 75,895 -0.01(-0.28%)
Mar 08, 2019 3.650 3.650 3.500 3.600 76,500 +0.11(+3.15%)
Mar 07, 2019 3.750 3.750 3.360 3.490 88,667 +0.00(+0.00%)
Mar 06, 2019 3.620 3.620 3.410 3.490 33,661 -0.06(-1.69%)
Mar 05, 2019 3.500 3.558 3.480 3.550 90,221 +0.08(+2.31%)
Mar 04, 2019 3.500 3.570 3.270 3.470 166,172 -0.10(-2.80%)
Mar 01, 2019 3.640 3.680 3.520 3.570 123,200 -0.12(-3.25%)
Feb 28, 2019 3.820 3.820 3.690 3.690 41,904 -0.14(-3.66%)
Feb 27, 2019 3.870 3.870 3.740 3.830 66,141 -0.03(-0.78%)
Feb 26, 2019 3.880 3.880 3.740 3.860 88,983 +0.10(+2.66%)
Feb 25, 2019 3.750 3.890 3.670 3.760 122,734 +0.05(+1.35%)
Feb 22, 2019 3.760 3.780 3.700 3.710 155,600 -0.03(-0.80%)
Feb 21, 2019 3.750 3.750 3.640 3.740 199,566 -0.02(-0.53%)
Feb 20, 2019 3.800 3.800 3.652 3.760 79,569 +0.01(+0.26%)
Feb 19, 2019 3.800 3.850 3.600 3.750 100,216 +0.05(+1.35%)
Feb 15, 2019 3.680 3.730 3.600 3.700 71,200 +0.10(+2.78%)
Feb 14, 2019 3.610 3.640 3.552 3.600 97,202 -0.01(-0.28%)
Feb 13, 2019 3.610 3.660 3.608 3.610 27,380 -0.02(-0.55%)
Feb 12, 2019 3.670 3.720 3.630 3.630 44,753 -0.09(-2.42%)
Feb 11, 2019 3.730 3.770 3.640 3.720 68,090 +0.00(+0.00%)
Feb 08, 2019 3.870 3.870 3.650 3.720 73,000 +0.00(+0.00%)
Feb 07, 2019 3.730 3.750 3.540 3.720 110,338 -0.09(-2.36%)
Feb 06, 2019 3.730 3.810 3.650 3.810 55,523 +0.05(+1.33%)
Feb 05, 2019 3.820 3.820 3.650 3.760 65,346 +0.02(+0.53%)
Feb 04, 2019 3.820 3.820 3.630 3.740 97,645 -0.03(-0.80%)
Feb 01, 2019 3.760 3.790 3.550 3.770 105,600 +0.05(+1.34%)
Jan 31, 2019 3.660 3.720 3.469 3.720 190,424 +0.09(+2.48%)
Jan 30, 2019 3.660 3.660 3.350 3.630 90,140 +0.13(+3.71%)
Jan 29, 2019 3.570 3.610 3.420 3.500 59,856 +0.03(+0.86%)
Jan 28, 2019 3.520 3.530 3.460 3.470 47,487 -0.03(-0.86%)
Jan 25, 2019 3.300 3.530 3.290 3.500 200,000 +0.22(+6.71%)
Jan 24, 2019 3.200 3.344 3.150 3.280 55,552 +0.11(+3.47%)
Jan 23, 2019 3.140 3.392 3.100 3.170 53,688 -0.06(-1.86%)
Jan 22, 2019 3.030 3.230 3.030 3.230 72,204 +0.20(+6.60%)
Jan 18, 2019 3.080 3.080 2.900 3.030 28,300 -0.01(-0.28%)
Jan 17, 2019 2.910 3.040 2.910 3.039 14,962 +0.10(+3.35%)
Jan 16, 2019 2.880 3.000 2.880 2.940 22,276 +0.01(+0.34%)
Jan 15, 2019 2.970 3.020 2.900 2.930 67,629 -0.05(-1.70%)
Jan 14, 2019 3.160 3.160 2.950 2.981 71,470 -0.18(-5.67%)
Jan 11, 2019 3.240 3.260 2.940 3.160 233,500 -0.01(-0.39%)
Jan 10, 2019 3.360 3.360 3.055 3.172 153,088 -0.05(-1.48%)
Jan 09, 2019 2.960 3.230 2.930 3.220 154,215 +0.33(+11.44%)
Jan 08, 2019 2.910 2.988 2.850 2.890 25,169 -0.06(-2.05%)
Jan 07, 2019 2.990 2.990 2.842 2.950 71,679 +0.00(+0.00%)
Jan 04, 2019 3.000 3.000 2.810 2.950 45,000 -0.01(-0.45%)
Jan 03, 2019 2.780 3.000 2.780 2.963 82,071 +0.13(+4.71%)
Jan 02, 2019 2.960 2.960 2.760 2.830 83,428 -0.10(-3.41%)
Dec 31, 2018 2.710 2.960 2.700 2.930 164,000 +0.28(+10.57%)
Dec 28, 2018 2.600 2.680 2.550 2.650 36,300 +0.10(+3.92%)
Dec 27, 2018 2.720 2.720 2.452 2.550 57,676 -0.18(-6.59%)
Dec 26, 2018 2.580 2.750 2.540 2.730 32,430 +0.23(+9.20%)
Dec 24, 2018 2.460 2.740 2.390 2.500 64,100 +0.06(+2.25%)
Dec 21, 2018 2.350 2.460 2.280 2.445 69,500 +0.17(+7.24%)
Dec 20, 2018 2.250 2.410 2.250 2.280 85,835 +0.02(+0.94%)
Dec 19, 2018 2.280 2.410 2.250 2.259 137,476 -0.05(-2.22%)
Dec 18, 2018 2.350 2.390 2.280 2.310 63,865 -0.08(-3.35%)
Dec 17, 2018 2.270 2.440 2.270 2.390 113,101 -0.03(-1.24%)
Dec 14, 2018 2.420 2.450 2.390 2.420 103,800 -0.03(-1.22%)
Dec 13, 2018 2.430 2.450 2.370 2.450 60,312 +0.01(+0.32%)
Dec 12, 2018 2.431 2.490 2.420 2.442 54,813 +0.00(+0.09%)
Dec 11, 2018 2.450 2.470 2.412 2.440 33,333 -0.01(-0.41%)
Dec 10, 2018 2.370 2.460 2.370 2.450 78,144 +0.20(+8.89%)
Dec 07, 2018 2.410 2.510 2.250 2.250 40,600 -0.20(-8.28%)
Dec 06, 2018 2.430 2.490 2.370 2.453 38,086 +0.02(+0.95%)
Dec 04, 2018 2.490 2.560 2.410 2.430 46,400 +0.01(+0.41%)
Dec 03, 2018 2.500 2.500 2.400 2.420 33,240 -0.06(-2.34%)
Nov 30, 2018 2.510 2.549 2.435 2.478 30,300 +0.03(+1.14%)
Nov 29, 2018 2.440 2.590 2.420 2.450 177,628 +0.13(+5.60%)
Nov 28, 2018 2.420 2.450 2.291 2.320 87,217 -0.10(-4.13%)
Nov 27, 2018 2.520 2.520 2.210 2.420 46,103 -0.03(-1.22%)
Nov 26, 2018 2.290 2.450 2.220 2.450 59,055 +0.22(+9.87%)
Nov 23, 2018 2.700 2.700 2.210 2.230 85,700 -0.47(-17.41%)
Nov 21, 2018 2.700 2.700 2.700 0 +0.17(+6.72%)
Nov 20, 2018 2.560 2.599 2.480 2.530 131,871 +0.03(+1.20%)
Nov 19, 2018 2.530 2.580 2.500 2.500 73,508 -0.10(-3.85%)
Nov 16, 2018 2.480 2.640 2.470 2.600 91,800 +0.16(+6.56%)
Nov 15, 2018 2.350 2.490 2.300 2.440 50,820 +0.06(+2.37%)
Nov 14, 2018 2.310 2.461 2.280 2.384 83,557 +0.07(+3.18%)
Nov 13, 2018 2.490 2.492 2.250 2.310 176,538 -0.23(-9.05%)
Nov 12, 2018 2.650 2.670 2.500 2.540 82,651 -0.09(-3.61%)
Nov 09, 2018 2.600 2.650 2.550 2.635 109,100 -0.02(-0.57%)
Nov 08, 2018 2.730 2.730 2.650 2.650 60,125 -0.03(-1.12%)
Nov 07, 2018 2.720 2.790 2.670 2.680 55,842 -0.08(-2.90%)
Nov 06, 2018 2.750 2.780 2.750 2.760 22,533 -0.04(-1.43%)
Nov 05, 2018 2.750 2.838 2.750 2.800 65,823 +0.05(+1.82%)
Nov 02, 2018 2.800 2.890 2.750 2.750 78,700 -0.11(-3.86%)
Nov 01, 2018 2.610 2.870 2.610 2.860 114,289 +0.23(+8.76%)
Oct 31, 2018 2.530 2.630 2.510 2.630 81,303 +0.10(+3.95%)
Oct 30, 2018 2.550 2.550 2.490 2.530 114,939 -0.07(-2.69%)
Oct 29, 2018 2.660 2.660 2.549 2.600 100,744 -0.03(-1.14%)
Oct 26, 2018 2.540 2.680 2.530 2.630 84,800 +0.07(+2.73%)
Oct 25, 2018 2.730 2.730 2.510 2.560 116,505 -0.19(-6.91%)
Oct 24, 2018 2.810 2.820 2.690 2.750 61,361 -0.03(-1.08%)
Oct 23, 2018 2.970 3.026 2.720 2.780 116,582 -0.01(-0.36%)
Oct 22, 2018 3.070 3.070 2.714 2.790 68,595 -0.16(-5.42%)
Oct 19, 2018 2.900 2.950 2.750 2.950 34,800 +0.11(+3.87%)
Oct 18, 2018 2.850 2.850 2.730 2.840 41,586 +0.05(+1.79%)
Oct 17, 2018 2.900 2.900 2.790 2.790 57,295 -0.11(-3.79%)
Oct 16, 2018 2.820 2.900 2.761 2.900 141,183 +0.08(+2.84%)
Oct 15, 2018 2.700 2.820 2.651 2.820 115,792 +0.17(+6.42%)
Oct 12, 2018 2.620 2.900 2.620 2.650 92,900 -0.03(-1.12%)
Oct 11, 2018 2.910 2.910 2.540 2.680 122,995 +0.16(+6.14%)
Oct 10, 2018 2.990 2.990 2.510 2.525 143,093 -0.48(-15.83%)
Oct 09, 2018 2.860 3.000 2.550 3.000 77,931 +0.27(+9.89%)
Oct 08, 2018 2.900 3.000 2.730 2.730 74,610 -0.17(-5.86%)
Oct 05, 2018 2.720 2.900 2.550 2.900 88,200 +0.25(+9.54%)
Oct 04, 2018 2.700 2.710 2.550 2.647 145,942 -0.05(-1.94%)
Oct 03, 2018 2.890 2.900 2.550 2.700 428,366 +0.20(+8.00%)
Oct 02, 2018 2.560 2.560 2.450 2.500 54,054 +0.00(+0.00%)
Oct 01, 2018 2.480 2.500 2.400 2.500 61,547 +0.05(+2.04%)
Sep 28, 2018 2.420 2.500 2.420 2.450 37,900 +0.04(+1.66%)
Sep 27, 2018 2.440 2.470 2.400 2.410 17,601 -0.04(-1.60%)
Sep 26, 2018 2.480 2.490 2.430 2.449 32,446 -0.04(-1.64%)
Sep 25, 2018 2.480 2.490 2.470 2.490 7,738 +0.04(+1.63%)
Sep 24, 2018 2.540 2.563 2.426 2.450 25,084 -0.11(-4.30%)
Sep 21, 2018 2.590 2.620 2.450 2.560 15,000 -0.01(-0.44%)
Sep 20, 2018 2.500 2.710 2.500 2.571 103,538 +0.07(+2.85%)
Sep 19, 2018 2.400 2.560 2.300 2.500 87,747 +0.15(+6.38%)
Sep 18, 2018 2.476 2.498 2.350 2.350 62,038 -0.10(-3.92%)
Sep 17, 2018 2.440 2.500 2.430 2.446 31,418 +0.03(+1.28%)
Sep 14, 2018 2.420 2.450 2.390 2.415 13,800 -0.01(-0.45%)
Sep 13, 2018 2.500 2.500 2.402 2.426 50,866 -0.00(-0.17%)
Sep 12, 2018 2.240 2.480 2.230 2.430 56,043 +0.18(+8.11%)
Sep 11, 2018 2.300 2.320 2.200 2.248 57,432 -0.07(-3.11%)
Sep 10, 2018 2.400 2.400 2.300 2.320 28,149 -0.05(-2.11%)
Sep 07, 2018 2.500 2.500 2.325 2.370 28,700 -0.07(-2.87%)
Sep 06, 2018 2.430 2.455 2.280 2.440 27,701 +0.04(+1.67%)
Sep 05, 2018 2.360 2.500 2.320 2.400 63,199 +0.00(+0.00%)
Sep 04, 2018 2.450 2.550 2.360 2.400 56,234 -0.05(-2.04%)
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.