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

Silvercrest Metals Inc (NY: SILV )

8.840 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2023 5.060 5.080 4.940 4.950 926,035 -0.11(-2.17%)
Aug 30, 2023 5.060 5.150 5.000 5.060 858,023 +0.00(+0.00%)
Aug 29, 2023 4.880 5.060 4.840 5.060 865,463 +0.17(+3.48%)
Aug 28, 2023 4.820 5.050 4.770 4.890 1,880,768 +0.06(+1.24%)
Aug 25, 2023 4.850 4.905 4.760 4.830 696,497 -0.04(-0.82%)
Aug 24, 2023 4.900 5.000 4.822 4.870 805,662 -0.06(-1.22%)
Aug 23, 2023 4.900 5.055 4.880 4.930 1,096,588 +0.07(+1.44%)
Aug 22, 2023 4.800 4.860 4.751 4.860 752,321 +0.08(+1.67%)
Aug 21, 2023 4.820 4.830 4.710 4.780 925,992 -0.03(-0.62%)
Aug 18, 2023 4.700 4.810 4.640 4.810 1,178,786 +0.08(+1.69%)
Aug 17, 2023 4.850 4.890 4.671 4.730 1,014,038 -0.04(-0.84%)
Aug 16, 2023 4.850 4.860 4.750 4.770 754,440 -0.07(-1.45%)
Aug 15, 2023 4.900 4.980 4.830 4.840 861,737 -0.15(-3.01%)
Aug 14, 2023 4.800 5.025 4.790 4.990 975,203 +0.04(+0.81%)
Aug 11, 2023 4.880 4.990 4.810 4.950 1,068,526 +0.07(+1.43%)
Aug 10, 2023 4.700 5.060 4.670 4.880 3,026,903 +0.35(+7.73%)
Aug 09, 2023 4.450 4.525 4.380 4.530 1,094,548 +0.05(+1.12%)
Aug 08, 2023 4.470 4.530 4.420 4.480 1,008,836 -0.07(-1.54%)
Aug 07, 2023 4.670 4.670 4.480 4.550 1,028,968 -0.05(-1.09%)
Aug 04, 2023 4.500 4.630 4.497 4.600 1,799,036 +0.16(+3.60%)
Aug 03, 2023 4.390 4.495 4.280 4.440 2,150,345 +0.01(+0.23%)
Aug 02, 2023 4.510 4.510 4.160 4.430 5,626,989 -0.04(-0.89%)
Aug 01, 2023 5.420 5.420 4.450 4.470 12,066,188 -1.27(-22.13%)
Jul 31, 2023 5.600 5.810 5.570 5.740 1,071,945 +0.24(+4.36%)
Jul 28, 2023 5.370 5.565 5.270 5.500 1,816,453 +0.23(+4.36%)
Jul 27, 2023 5.690 5.700 5.240 5.270 1,850,368 -0.47(-8.19%)
Jul 26, 2023 5.770 5.800 5.690 5.740 1,001,590 -0.04(-0.69%)
Jul 25, 2023 5.750 5.820 5.730 5.780 1,052,990 +0.05(+0.87%)
Jul 24, 2023 5.900 5.920 5.730 5.730 886,691 -0.16(-2.72%)
Jul 21, 2023 6.040 6.040 5.880 5.890 1,158,457 -0.15(-2.48%)
Jul 20, 2023 6.230 6.260 6.040 6.040 596,819 -0.21(-3.36%)
Jul 19, 2023 6.320 6.365 6.230 6.250 594,913 -0.08(-1.26%)
Jul 18, 2023 6.280 6.430 6.230 6.330 902,995 +0.10(+1.61%)
Jul 17, 2023 6.100 6.230 6.050 6.230 584,089 +0.06(+0.97%)
Jul 14, 2023 6.170 6.240 6.050 6.170 1,032,875 +0.02(+0.33%)
Jul 13, 2023 6.200 6.240 6.070 6.150 1,159,164 +0.04(+0.65%)
Jul 12, 2023 6.060 6.165 6.022 6.110 1,457,611 +0.20(+3.38%)
Jul 11, 2023 6.000 6.040 5.880 5.910 499,027 -0.03(-0.51%)
Jul 10, 2023 5.810 5.950 5.760 5.940 582,266 +0.12(+2.06%)
Jul 07, 2023 5.700 5.900 5.700 5.820 722,333 +0.16(+2.83%)
Jul 06, 2023 5.820 5.830 5.635 5.660 931,347 -0.18(-3.08%)
Jul 05, 2023 6.050 6.050 5.830 5.840 1,206,912 -0.20(-3.31%)
Jul 03, 2023 5.900 6.050 5.900 6.040 493,175 +0.18(+3.07%)
Jun 30, 2023 5.750 5.880 5.740 5.860 967,084 +0.11(+1.91%)
Jun 29, 2023 5.660 5.750 5.560 5.750 1,053,394 +0.06(+1.05%)
Jun 28, 2023 5.770 5.810 5.655 5.690 836,359 -0.08(-1.39%)
Jun 27, 2023 5.920 5.940 5.680 5.770 864,996 -0.09(-1.54%)
Jun 26, 2023 5.790 5.930 5.780 5.860 508,602 +0.10(+1.74%)
Jun 23, 2023 5.740 5.850 5.710 5.760 698,751 +0.07(+1.23%)
Jun 22, 2023 5.740 5.790 5.680 5.690 837,987 -0.11(-1.90%)
Jun 21, 2023 5.850 5.860 5.740 5.800 798,470 -0.08(-1.36%)
Jun 20, 2023 6.010 6.020 5.850 5.880 1,313,947 -0.15(-2.49%)
Jun 16, 2023 6.140 6.220 6.005 6.030 3,591,462 -0.05(-0.82%)
Jun 15, 2023 6.010 6.080 5.925 6.080 1,130,697 +0.01(+0.16%)
Jun 14, 2023 6.170 6.220 5.995 6.070 1,309,283 -0.10(-1.62%)
Jun 13, 2023 6.140 6.240 6.085 6.170 1,025,436 +0.03(+0.49%)
Jun 12, 2023 6.230 6.265 6.050 6.140 1,310,189 -0.13(-2.07%)
Jun 09, 2023 6.360 6.385 6.250 6.270 588,434 -0.14(-2.18%)
Jun 08, 2023 6.500 6.539 6.330 6.410 1,011,713 +0.13(+2.07%)
Jun 07, 2023 6.470 6.670 6.260 6.280 719,905 -0.20(-3.09%)
Jun 06, 2023 6.540 6.565 6.390 6.480 550,147 -0.05(-0.77%)
Jun 05, 2023 6.540 6.600 6.410 6.530 387,396 +0.01(+0.15%)
Jun 02, 2023 6.740 6.755 6.430 6.520 792,845 -0.20(-2.98%)
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.