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 (%)
Jun 30, 2020 8.600 9.260 8.431 9.160 1,392,042 +0.55(+6.39%)
Jun 29, 2020 8.770 8.800 8.380 8.610 575,929 -0.14(-1.60%)
Jun 26, 2020 8.470 8.760 8.230 8.750 663,600 +0.21(+2.46%)
Jun 25, 2020 8.420 8.540 8.280 8.540 419,130 +0.06(+0.71%)
Jun 24, 2020 8.870 8.930 8.410 8.480 692,338 -0.45(-5.04%)
Jun 23, 2020 8.750 8.950 8.610 8.930 742,800 +0.35(+4.08%)
Jun 22, 2020 8.350 8.850 8.350 8.580 1,061,256 +0.34(+4.13%)
Jun 19, 2020 8.100 8.488 8.000 8.240 2,494,500 +0.29(+3.65%)
Jun 18, 2020 8.100 8.250 7.910 7.950 569,889 -0.17(-2.09%)
Jun 17, 2020 8.220 8.350 8.060 8.120 502,144 -0.09(-1.10%)
Jun 16, 2020 8.730 8.730 8.000 8.210 1,041,763 -0.44(-5.09%)
Jun 15, 2020 8.000 8.660 7.810 8.650 886,783 +0.42(+5.10%)
Jun 12, 2020 8.570 8.740 8.080 8.230 963,700 -0.03(-0.36%)
Jun 11, 2020 9.350 9.400 8.120 8.260 1,334,356 -1.17(-12.41%)
Jun 10, 2020 9.090 9.470 8.820 9.430 961,399 +0.50(+5.60%)
Jun 09, 2020 9.100 9.130 8.870 8.930 697,486 -0.14(-1.54%)
Jun 08, 2020 8.870 9.180 8.572 9.070 900,074 +0.30(+3.42%)
Jun 05, 2020 8.650 8.810 8.300 8.770 1,302,300 -0.26(-2.88%)
Jun 04, 2020 8.660 9.055 8.650 9.030 878,286 +0.43(+5.00%)
Jun 03, 2020 8.840 9.030 8.510 8.600 877,396 -0.38(-4.23%)
Jun 02, 2020 9.690 9.690 8.910 8.980 1,169,845 -0.58(-6.07%)
Jun 01, 2020 9.150 9.563 9.100 9.560 1,183,962 +0.63(+7.05%)
May 29, 2020 8.440 8.930 8.390 8.930 1,189,600 +0.81(+9.98%)
May 28, 2020 8.310 8.450 7.950 8.120 816,104 -0.03(-0.37%)
May 27, 2020 7.800 8.180 7.600 8.150 1,373,283 +0.10(+1.24%)
May 26, 2020 8.800 8.800 7.950 8.050 988,110 -0.54(-6.29%)
May 22, 2020 8.800 8.920 8.570 8.590 587,100 -0.08(-0.92%)
May 21, 2020 8.710 8.810 8.230 8.670 858,618 -0.22(-2.47%)
May 20, 2020 8.900 8.920 8.530 8.890 942,476 +0.19(+2.18%)
May 19, 2020 9.090 9.100 8.570 8.700 1,910,844 -0.13(-1.47%)
May 18, 2020 8.500 9.180 8.320 8.830 1,342,933 +0.76(+9.42%)
May 15, 2020 7.950 8.130 7.560 8.070 2,198,800 +0.77(+10.55%)
May 14, 2020 7.160 7.580 6.940 7.300 1,591,982 +0.16(+2.24%)
May 13, 2020 7.150 7.362 6.850 7.140 1,009,855 +0.14(+2.00%)
May 12, 2020 7.270 7.560 6.950 7.000 716,253 -0.15(-2.10%)
May 11, 2020 7.650 7.660 7.020 7.150 1,000,257 -0.50(-6.54%)
May 08, 2020 8.100 8.290 7.600 7.650 1,125,600 -0.25(-3.16%)
May 07, 2020 7.260 8.150 7.150 7.900 1,336,997 +0.79(+11.11%)
May 06, 2020 7.010 7.118 6.845 7.110 497,340 +0.00(+0.00%)
May 05, 2020 6.750 7.190 6.680 7.110 742,876 +0.34(+5.02%)
May 04, 2020 6.790 6.870 6.683 6.770 614,122 +0.00(+0.00%)
May 01, 2020 6.420 6.785 6.210 6.770 1,269,900 +0.24(+3.68%)
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.