Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Metals Inc (NY: SILV )

8.490 -0.110 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
Apr 01, 2020 5.100 5.265 4.850 5.220 895,708 +0.00(+0.00%)
Mar 31, 2020 4.980 5.450 4.980 5.220 378,488 +0.07(+1.36%)
Mar 30, 2020 5.320 5.600 4.800 5.150 877,642 -0.22(-4.10%)
Mar 27, 2020 5.680 5.865 5.210 5.370 718,900 -0.38(-6.61%)
Mar 26, 2020 6.250 6.490 5.710 5.750 934,958 -0.39(-6.35%)
Mar 25, 2020 6.110 6.430 5.809 6.140 1,702,822 +0.10(+1.66%)
Mar 24, 2020 6.000 6.180 5.350 6.040 2,182,201 +0.95(+18.66%)
Mar 23, 2020 5.370 5.390 4.680 5.090 1,542,113 -0.09(-1.74%)
Mar 20, 2020 5.090 5.570 4.900 5.180 12,406,800 +0.42(+8.82%)
Mar 19, 2020 4.510 5.165 4.180 4.760 2,231,716 +0.31(+6.97%)
Mar 18, 2020 4.540 5.090 4.210 4.450 2,630,453 -0.19(-4.09%)
Mar 17, 2020 4.260 4.910 4.060 4.640 1,536,166 +0.30(+6.91%)
Mar 16, 2020 3.600 4.790 3.280 4.340 2,139,014 +0.05(+1.17%)
Mar 13, 2020 4.570 4.650 3.920 4.290 1,582,600 -0.14(-3.16%)
Mar 12, 2020 4.040 5.160 3.930 4.430 1,720,312 -0.87(-16.42%)
Mar 11, 2020 6.230 6.230 5.202 5.300 1,753,324 -1.08(-16.93%)
Mar 10, 2020 6.510 6.670 5.960 6.380 979,773 -0.06(-0.93%)
Mar 09, 2020 6.490 6.750 6.250 6.440 610,586 -0.53(-7.60%)
Mar 06, 2020 7.120 7.240 6.680 6.970 680,800 -0.14(-1.97%)
Mar 05, 2020 7.050 7.180 6.780 7.110 704,426 +0.22(+3.19%)
Mar 04, 2020 7.000 7.015 6.610 6.890 497,474 +0.06(+0.88%)
Mar 03, 2020 7.040 7.130 6.650 6.830 1,419,787 +0.28(+4.27%)
Mar 02, 2020 6.560 6.598 6.090 6.550 855,008 +0.18(+2.83%)
Feb 28, 2020 6.420 6.600 5.995 6.370 1,904,000 -0.57(-8.21%)
Feb 27, 2020 7.540 7.550 6.840 6.940 1,293,681 -0.45(-6.09%)
Feb 26, 2020 7.630 7.650 7.330 7.390 773,682 -0.25(-3.27%)
Feb 25, 2020 7.680 7.940 7.560 7.640 1,014,293 -0.11(-1.42%)
Feb 24, 2020 8.250 8.300 7.600 7.750 1,297,491 -0.32(-3.97%)
Feb 21, 2020 7.650 8.220 7.610 8.070 1,182,400 +0.54(+7.17%)
Feb 20, 2020 7.540 7.660 7.450 7.530 622,458 +0.06(+0.80%)
Feb 19, 2020 7.530 7.530 7.370 7.470 906,156 +0.05(+0.67%)
Feb 18, 2020 6.770 7.600 6.720 7.420 1,897,959 +0.80(+12.08%)
Feb 14, 2020 6.380 6.700 6.360 6.620 576,000 +0.26(+4.09%)
Feb 13, 2020 6.170 6.410 6.170 6.360 410,097 +0.18(+2.91%)
Feb 12, 2020 6.130 6.270 6.110 6.180 260,309 +0.00(+0.00%)
Feb 11, 2020 5.980 6.180 5.920 6.180 384,162 +0.23(+3.87%)
Feb 10, 2020 6.070 6.130 5.930 5.950 530,214 -0.11(-1.82%)
Feb 07, 2020 6.220 6.250 5.860 6.060 551,600 -0.15(-2.42%)
Feb 06, 2020 6.350 6.400 6.090 6.210 397,875 -0.08(-1.27%)
Feb 05, 2020 6.170 6.400 6.120 6.290 395,247 +0.13(+2.11%)
Feb 04, 2020 6.180 6.190 6.010 6.160 536,457 -0.04(-0.65%)
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.