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 28, 2023 6.600 6.600 6.480 6.540 632,705 -0.07(-1.06%)
Apr 27, 2023 6.510 6.610 6.390 6.610 558,327 +0.05(+0.76%)
Apr 26, 2023 6.790 6.796 6.515 6.560 913,028 -0.09(-1.35%)
Apr 25, 2023 6.640 6.685 6.415 6.650 788,149 +0.00(+0.00%)
Apr 24, 2023 6.610 6.680 6.550 6.650 771,626 +0.01(+0.15%)
Apr 21, 2023 6.620 6.705 6.540 6.640 806,715 -0.06(-0.90%)
Apr 20, 2023 6.820 6.865 6.665 6.700 905,888 -0.04(-0.59%)
Apr 19, 2023 6.690 6.860 6.650 6.740 810,794 -0.11(-1.61%)
Apr 18, 2023 6.840 7.030 6.780 6.850 911,295 +0.06(+0.88%)
Apr 17, 2023 6.960 7.030 6.755 6.790 1,088,705 -0.25(-3.55%)
Apr 14, 2023 7.200 7.230 6.900 7.040 1,009,314 -0.23(-3.16%)
Apr 13, 2023 7.400 7.500 7.250 7.270 1,549,998 +0.06(+0.83%)
Apr 12, 2023 7.330 7.360 7.030 7.210 899,134 +0.03(+0.42%)
Apr 11, 2023 7.030 7.300 7.025 7.180 1,158,738 +0.28(+4.06%)
Apr 10, 2023 7.010 7.020 6.780 6.900 1,019,552 -0.19(-2.68%)
Apr 06, 2023 7.050 7.190 6.980 7.090 1,235,023 -0.01(-0.14%)
Apr 05, 2023 7.300 7.350 7.070 7.100 1,121,954 -0.17(-2.34%)
Apr 04, 2023 7.130 7.381 7.070 7.270 1,174,849 +0.09(+1.25%)
Apr 03, 2023 7.140 7.500 7.030 7.180 1,677,593 +0.04(+0.56%)
Mar 31, 2023 7.380 7.390 7.105 7.140 1,032,273 -0.13(-1.79%)
Mar 30, 2023 7.040 7.270 6.910 7.270 1,580,888 +0.34(+4.91%)
Mar 29, 2023 7.030 7.050 6.890 6.930 827,705 -0.14(-1.98%)
Mar 28, 2023 6.920 7.090 6.860 7.070 1,291,630 +0.19(+2.76%)
Mar 27, 2023 6.630 6.890 6.480 6.880 1,029,297 +0.17(+2.53%)
Mar 24, 2023 6.810 6.930 6.645 6.710 1,219,994 -0.06(-0.89%)
Mar 23, 2023 6.700 6.890 6.630 6.770 1,058,940 +0.15(+2.27%)
Mar 22, 2023 6.370 6.820 6.350 6.620 1,600,567 +0.28(+4.42%)
Mar 21, 2023 6.410 6.480 6.190 6.340 1,054,799 -0.22(-3.35%)
Mar 20, 2023 6.570 6.620 6.370 6.560 1,180,372 +0.03(+0.46%)
Mar 17, 2023 6.100 6.600 6.080 6.530 4,227,562 +0.53(+8.83%)
Mar 16, 2023 6.240 6.250 5.935 6.000 1,468,106 -0.17(-2.76%)
Mar 15, 2023 6.390 6.490 5.985 6.170 1,870,308 -0.05(-0.80%)
Mar 14, 2023 6.050 6.250 5.870 6.220 1,551,363 +0.17(+2.81%)
Mar 13, 2023 5.840 6.175 5.830 6.050 2,942,996 +0.53(+9.60%)
Mar 10, 2023 5.400 5.700 5.380 5.520 1,583,475 +0.23(+4.35%)
Mar 09, 2023 5.250 5.380 5.230 5.290 915,212 +0.08(+1.54%)
Mar 08, 2023 5.320 5.340 5.165 5.210 1,052,007 +0.04(+0.77%)
Mar 07, 2023 5.360 5.400 5.160 5.170 970,628 -0.24(-4.44%)
Mar 06, 2023 5.630 5.630 5.365 5.410 860,851 -0.21(-3.74%)
Mar 03, 2023 5.600 5.680 5.532 5.620 746,666 +0.13(+2.37%)
Mar 02, 2023 5.450 5.490 5.400 5.490 761,186 -0.07(-1.26%)
Mar 01, 2023 5.500 5.635 5.470 5.560 988,551 +0.09(+1.65%)
Feb 28, 2023 5.350 5.499 5.250 5.470 748,762 +0.15(+2.82%)
Feb 27, 2023 5.240 5.455 5.240 5.320 974,171 +0.11(+2.11%)
Feb 24, 2023 5.310 5.310 5.160 5.210 890,031 -0.17(-3.16%)
Feb 23, 2023 5.350 5.385 5.300 5.380 570,560 +0.06(+1.13%)
Feb 22, 2023 5.420 5.420 5.270 5.320 713,838 -0.12(-2.21%)
Feb 21, 2023 5.550 5.680 5.320 5.440 1,230,968 -0.14(-2.51%)
Feb 17, 2023 5.470 5.595 5.382 5.580 995,512 +0.04(+0.72%)
Feb 16, 2023 5.350 5.605 5.332 5.540 908,843 +0.09(+1.65%)
Feb 15, 2023 5.420 5.465 5.285 5.450 1,193,678 -0.10(-1.80%)
Feb 14, 2023 5.450 5.581 5.365 5.550 1,377,874 +0.05(+0.91%)
Feb 13, 2023 5.330 5.570 5.280 5.500 1,427,317 +0.16(+3.00%)
Feb 10, 2023 5.410 5.480 5.300 5.340 1,557,306 -0.04(-0.74%)
Feb 09, 2023 5.530 5.600 5.340 5.380 2,235,987 -0.10(-1.82%)
Feb 08, 2023 5.710 5.735 5.455 5.480 1,506,443 -0.22(-3.86%)
Feb 07, 2023 5.690 5.830 5.590 5.700 1,862,199 -0.01(-0.18%)
Feb 06, 2023 5.970 5.970 5.670 5.710 1,895,768 -0.26(-4.36%)
Feb 03, 2023 6.460 6.500 5.920 5.970 3,412,406 -0.76(-11.29%)
Feb 02, 2023 7.030 7.090 6.650 6.730 1,573,059 -0.05(-0.74%)
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.