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 (%)
Sep 30, 2020 8.500 8.631 8.350 8.490 724,014 -0.13(-1.51%)
Sep 29, 2020 8.560 8.670 8.443 8.620 799,107 +0.23(+2.74%)
Sep 28, 2020 8.500 8.500 8.210 8.390 704,393 +0.12(+1.45%)
Sep 25, 2020 8.430 8.490 8.210 8.270 752,500 -0.16(-1.90%)
Sep 24, 2020 8.230 8.680 8.075 8.430 1,267,721 +0.19(+2.31%)
Sep 23, 2020 9.100 9.100 8.180 8.240 1,574,410 -1.06(-11.40%)
Sep 22, 2020 9.450 9.550 9.123 9.300 673,921 -0.12(-1.27%)
Sep 21, 2020 9.770 10.02 9.220 9.420 1,117,060 -0.74(-7.28%)
Sep 18, 2020 10.47 10.58 10.08 10.16 1,590,000 -0.25(-2.40%)
Sep 17, 2020 10.12 10.43 10.00 10.41 632,843 +0.00(+0.00%)
Sep 16, 2020 10.55 10.65 10.30 10.41 628,683 +0.03(+0.29%)
Sep 15, 2020 10.65 10.71 10.22 10.38 735,696 -0.03(-0.29%)
Sep 14, 2020 9.660 10.44 9.660 10.41 1,152,698 +0.87(+9.12%)
Sep 11, 2020 9.740 10.07 9.490 9.540 696,500 -0.12(-1.24%)
Sep 10, 2020 9.840 10.12 9.630 9.660 606,924 -0.07(-0.72%)
Sep 09, 2020 9.350 9.765 9.350 9.730 645,280 +0.46(+4.96%)
Sep 08, 2020 9.510 9.730 9.060 9.270 950,620 -0.51(-5.21%)
Sep 04, 2020 9.620 9.880 9.120 9.780 793,600 +0.04(+0.41%)
Sep 03, 2020 9.680 10.06 9.420 9.740 1,072,657 +0.01(+0.10%)
Sep 02, 2020 9.800 9.800 9.230 9.730 627,584 -0.02(-0.21%)
Sep 01, 2020 10.24 10.28 9.560 9.750 975,634 -0.15(-1.52%)
Aug 31, 2020 9.490 10.15 9.400 9.900 1,337,411 +0.57(+6.11%)
Aug 28, 2020 9.280 9.430 9.200 9.330 988,600 +0.28(+3.09%)
Aug 27, 2020 9.620 9.690 8.920 9.050 725,281 -0.30(-3.21%)
Aug 26, 2020 8.690 9.410 8.650 9.350 1,078,650 +0.55(+6.25%)
Aug 25, 2020 8.800 8.910 8.510 8.800 771,395 +0.02(+0.23%)
Aug 24, 2020 8.970 9.095 8.740 8.780 701,038 -0.05(-0.57%)
Aug 21, 2020 9.010 9.110 8.710 8.830 768,600 -0.34(-3.71%)
Aug 20, 2020 9.060 9.270 9.010 9.170 754,737 +0.09(+0.99%)
Aug 19, 2020 9.470 9.540 9.040 9.080 807,414 -0.46(-4.82%)
Aug 18, 2020 9.970 10.04 9.420 9.540 802,920 -0.21(-2.15%)
Aug 17, 2020 9.460 9.760 9.260 9.750 1,153,877 +0.68(+7.50%)
Aug 14, 2020 9.090 9.170 8.860 9.070 806,600 -0.05(-0.55%)
Aug 13, 2020 8.800 9.300 8.800 9.120 1,378,525 +0.17(+1.90%)
Aug 12, 2020 8.800 9.240 8.640 8.950 850,295 +0.31(+3.59%)
Aug 11, 2020 8.980 9.080 8.370 8.640 1,894,783 -0.78(-8.28%)
Aug 10, 2020 9.850 9.989 9.400 9.420 854,900 -0.19(-1.98%)
Aug 07, 2020 9.850 9.940 9.430 9.610 867,900 -0.47(-4.66%)
Aug 06, 2020 10.40 10.50 9.760 10.08 1,380,742 -0.16(-1.56%)
Aug 05, 2020 10.90 10.94 10.07 10.24 1,218,119 -0.28(-2.66%)
Aug 04, 2020 10.05 10.52 9.861 10.52 1,052,248 +0.47(+4.68%)
Aug 03, 2020 10.01 10.09 9.620 10.05 517,607 +0.07(+0.70%)
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%)
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.