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 (%)
Jul 31, 2020 9.690 10.15 9.645 9.980 795,300 +0.37(+3.85%)
Jul 30, 2020 9.760 9.890 9.500 9.610 782,182 -0.35(-3.51%)
Jul 29, 2020 10.33 10.34 9.780 9.960 875,447 -0.23(-2.26%)
Jul 28, 2020 10.60 10.69 10.11 10.19 943,116 -0.29(-2.77%)
Jul 27, 2020 10.66 10.79 10.23 10.48 1,315,622 +0.51(+5.12%)
Jul 24, 2020 10.50 10.50 9.870 9.970 919,500 -0.22(-2.16%)
Jul 23, 2020 10.74 10.78 9.890 10.19 1,190,282 -0.56(-5.21%)
Jul 22, 2020 11.12 11.12 10.52 10.75 1,403,973 +0.29(+2.77%)
Jul 21, 2020 10.70 10.88 10.25 10.46 1,722,332 +0.38(+3.77%)
Jul 20, 2020 9.240 10.20 9.162 10.08 1,634,513 +1.02(+11.26%)
Jul 17, 2020 8.950 9.180 8.800 9.060 648,400 +0.16(+1.80%)
Jul 16, 2020 9.080 9.120 8.790 8.900 504,094 -0.26(-2.84%)
Jul 15, 2020 9.000 9.215 8.684 9.160 641,154 +0.22(+2.46%)
Jul 14, 2020 8.660 8.970 8.510 8.940 523,843 +0.23(+2.64%)
Jul 13, 2020 9.260 9.500 8.660 8.710 829,552 -0.35(-3.86%)
Jul 10, 2020 9.440 9.440 8.945 9.060 664,300 -0.29(-3.10%)
Jul 09, 2020 9.540 9.740 9.040 9.350 944,772 -0.03(-0.32%)
Jul 08, 2020 9.140 9.470 9.090 9.380 1,192,277 +0.40(+4.45%)
Jul 07, 2020 8.880 9.030 8.780 8.980 705,307 +0.11(+1.24%)
Jul 06, 2020 9.230 9.270 8.800 8.870 700,818 -0.19(-2.10%)
Jul 02, 2020 9.050 9.450 9.034 9.060 683,000 +0.04(+0.44%)
Jul 01, 2020 8.690 9.100 8.690 9.020 515,880 -0.14(-1.53%)
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%)
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.