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 30, 2024 8.150 8.345 8.060 8.170 1,928,070 -0.39(-4.56%)
Apr 29, 2024 8.500 8.560 8.280 8.560 1,760,308 +0.03(+0.35%)
Apr 26, 2024 8.620 8.650 8.330 8.530 1,448,641 +0.02(+0.24%)
Apr 25, 2024 8.200 8.510 8.085 8.510 2,068,235 +0.36(+4.42%)
Apr 24, 2024 7.810 8.180 7.800 8.150 1,796,455 +0.31(+3.95%)
Apr 23, 2024 7.400 7.855 7.330 7.840 1,478,624 +0.35(+4.67%)
Apr 22, 2024 7.620 7.745 7.447 7.490 1,783,457 -0.41(-5.19%)
Apr 19, 2024 7.580 7.920 7.540 7.900 2,100,359 +0.33(+4.36%)
Apr 18, 2024 7.270 7.600 7.260 7.570 2,317,508 +0.43(+6.02%)
Apr 17, 2024 7.050 7.200 6.980 7.140 1,564,319 +0.19(+2.73%)
Apr 16, 2024 6.970 7.030 6.850 6.950 1,293,465 -0.11(-1.56%)
Apr 15, 2024 7.240 7.330 6.960 7.060 1,774,014 -0.15(-2.08%)
Apr 12, 2024 7.560 7.690 7.120 7.210 3,190,841 -0.10(-1.37%)
Apr 11, 2024 7.310 7.370 7.090 7.310 998,660 +0.06(+0.83%)
Apr 10, 2024 7.380 7.490 7.220 7.250 1,911,898 -0.31(-4.10%)
Apr 09, 2024 7.350 7.630 7.350 7.560 2,444,730 +0.36(+5.00%)
Apr 08, 2024 7.340 7.340 7.030 7.200 2,063,365 +0.03(+0.42%)
Apr 05, 2024 7.050 7.350 6.772 7.170 2,558,314 +0.26(+3.76%)
Apr 04, 2024 7.080 7.190 6.880 6.910 2,912,446 -0.18(-2.54%)
Apr 03, 2024 6.870 7.125 6.860 7.090 4,482,294 +0.26(+3.81%)
Apr 02, 2024 6.850 6.970 6.705 6.830 2,742,888 +0.02(+0.29%)
Apr 01, 2024 6.820 6.885 6.690 6.810 1,730,345 +0.15(+2.25%)
Mar 28, 2024 6.660 6.789 6.510 6.660 1,668,213 +0.08(+1.22%)
Mar 27, 2024 6.450 6.610 6.450 6.580 989,507 +0.15(+2.33%)
Mar 26, 2024 6.680 6.720 6.420 6.430 1,141,315 -0.18(-2.72%)
Mar 25, 2024 6.600 6.750 6.570 6.610 896,008 +0.03(+0.46%)
Mar 22, 2024 6.630 6.730 6.515 6.580 778,521 -0.06(-0.90%)
Mar 21, 2024 7.000 7.000 6.640 6.640 1,354,518 -0.27(-3.91%)
Mar 20, 2024 6.370 6.960 6.340 6.910 1,448,251 +0.47(+7.30%)
Mar 19, 2024 6.560 6.570 6.360 6.440 1,294,072 -0.15(-2.28%)
Mar 18, 2024 6.740 6.740 6.480 6.590 1,559,220 -0.13(-1.93%)
Mar 15, 2024 6.300 6.740 6.270 6.720 2,706,619 +0.42(+6.67%)
Mar 14, 2024 6.430 6.510 6.260 6.300 1,693,638 -0.18(-2.78%)
Mar 13, 2024 6.210 6.580 6.140 6.480 2,459,107 +0.34(+5.54%)
Mar 12, 2024 6.120 6.160 5.920 6.140 2,406,130 +0.04(+0.66%)
Mar 11, 2024 5.740 6.690 5.690 6.100 6,671,397 +0.53(+9.52%)
Mar 08, 2024 5.660 5.690 5.380 5.570 2,368,124 -0.02(-0.36%)
Mar 07, 2024 5.650 5.650 5.380 5.590 2,464,268 -0.04(-0.71%)
Mar 06, 2024 5.500 5.660 5.500 5.630 1,729,606 +0.17(+3.11%)
Mar 05, 2024 5.500 5.510 5.360 5.460 2,118,613 +0.08(+1.49%)
Mar 04, 2024 5.300 5.425 5.280 5.380 1,484,254 +0.16(+3.07%)
Mar 01, 2024 5.080 5.280 5.030 5.220 1,390,408 +0.17(+3.37%)
Feb 29, 2024 5.180 5.225 5.020 5.050 902,253 +0.07(+1.41%)
Feb 28, 2024 5.030 5.115 4.970 4.980 693,752 -0.04(-0.80%)
Feb 27, 2024 5.100 5.120 5.000 5.020 901,665 -0.06(-1.18%)
Feb 26, 2024 5.110 5.130 5.010 5.080 715,638 -0.09(-1.74%)
Feb 23, 2024 5.050 5.210 4.830 5.170 1,084,003 +0.13(+2.58%)
Feb 22, 2024 5.190 5.220 5.040 5.040 800,053 -0.10(-1.95%)
Feb 21, 2024 5.170 5.180 5.100 5.140 859,572 +0.00(+0.00%)
Feb 20, 2024 5.210 5.260 5.100 5.140 544,020 -0.11(-2.10%)
Feb 16, 2024 5.150 5.315 5.105 5.250 900,180 +0.06(+1.16%)
Feb 15, 2024 5.180 5.360 5.143 5.190 961,681 +0.06(+1.17%)
Feb 14, 2024 5.120 5.200 5.065 5.130 734,204 +0.04(+0.79%)
Feb 13, 2024 5.500 5.500 5.080 5.090 2,042,015 -0.55(-9.75%)
Feb 12, 2024 5.540 5.700 5.520 5.640 817,194 +0.11(+1.99%)
Feb 09, 2024 5.530 5.605 5.470 5.530 941,023 +0.00(+0.00%)
Feb 08, 2024 5.540 5.560 5.480 5.530 681,321 -0.01(-0.18%)
Feb 07, 2024 5.620 5.670 5.530 5.540 773,467 -0.08(-1.42%)
Feb 06, 2024 5.440 5.650 5.415 5.620 812,512 +0.20(+3.69%)
Feb 05, 2024 5.430 5.445 5.340 5.420 817,380 -0.10(-1.81%)
Feb 02, 2024 5.490 5.560 5.360 5.520 1,445,833 -0.10(-1.78%)
Feb 01, 2024 5.560 5.680 5.500 5.620 1,417,786 +0.10(+1.81%)
Jan 31, 2024 5.670 5.750 5.480 5.520 1,590,791 -0.08(-1.43%)
Jan 30, 2024 5.750 5.770 5.570 5.600 450,267 -0.13(-2.27%)
Jan 29, 2024 5.660 5.770 5.595 5.730 662,465 +0.11(+1.96%)
Jan 26, 2024 5.650 5.697 5.591 5.620 370,529 -0.07(-1.23%)
Jan 25, 2024 5.610 5.700 5.510 5.690 890,994 +0.19(+3.45%)
Jan 24, 2024 5.950 5.980 5.500 5.500 1,690,677 -0.34(-5.82%)
Jan 23, 2024 5.980 6.020 5.690 5.840 1,303,767 -0.14(-2.34%)
Jan 22, 2024 5.920 6.015 5.800 5.980 667,929 +0.04(+0.67%)
Jan 19, 2024 5.940 5.940 5.800 5.940 678,551 +0.05(+0.85%)
Jan 18, 2024 6.150 6.150 5.860 5.890 1,197,082 -0.24(-3.92%)
Jan 17, 2024 6.060 6.130 5.950 6.130 943,928 +0.04(+0.66%)
Jan 16, 2024 6.120 6.135 5.960 6.090 925,488 -0.19(-3.03%)
Jan 12, 2024 6.280 6.480 6.205 6.280 1,010,039 +0.19(+3.12%)
Jan 11, 2024 6.340 6.360 5.980 6.090 1,542,908 -0.31(-4.84%)
Jan 10, 2024 6.400 6.435 6.270 6.400 665,966 -0.01(-0.16%)
Jan 09, 2024 6.430 6.460 6.290 6.410 1,051,324 +0.04(+0.63%)
Jan 08, 2024 6.430 6.565 6.340 6.370 1,110,991 -0.16(-2.45%)
Jan 05, 2024 6.420 6.640 6.415 6.530 1,008,256 +0.06(+0.93%)
Jan 04, 2024 6.280 6.480 6.220 6.470 952,885 +0.19(+3.03%)
Jan 03, 2024 6.320 6.380 6.230 6.280 1,049,150 -0.16(-2.48%)
Jan 02, 2024 6.580 6.600 6.440 6.440 726,502 -0.11(-1.68%)
Dec 29, 2023 6.620 6.675 6.500 6.550 876,643 -0.07(-1.06%)
Dec 28, 2023 6.860 6.900 6.620 6.620 832,049 -0.28(-4.06%)
Dec 27, 2023 6.890 6.900 6.772 6.900 645,943 +0.07(+1.02%)
Dec 26, 2023 6.780 6.860 6.695 6.830 559,324 +0.04(+0.59%)
Dec 22, 2023 6.810 6.964 6.765 6.790 1,288,200 +0.16(+2.41%)
Dec 21, 2023 6.560 6.670 6.490 6.630 891,424 +0.17(+2.63%)
Dec 20, 2023 6.760 6.770 6.450 6.460 872,506 -0.26(-3.87%)
Dec 19, 2023 6.380 6.750 6.330 6.720 1,142,455 +0.41(+6.50%)
Dec 18, 2023 6.400 6.470 6.230 6.310 1,082,784 -0.01(-0.16%)
Dec 15, 2023 6.440 6.500 6.310 6.320 1,853,567 -0.17(-2.62%)
Dec 14, 2023 6.700 6.860 6.400 6.490 1,637,118 -0.07(-1.07%)
Dec 13, 2023 6.120 6.600 6.060 6.560 1,374,755 +0.42(+6.84%)
Dec 12, 2023 6.430 6.460 6.060 6.140 1,156,345 -0.26(-4.06%)
Dec 11, 2023 6.390 6.400 6.212 6.400 1,046,940 -0.07(-1.08%)
Dec 08, 2023 6.480 6.660 6.350 6.470 1,622,450 -0.10(-1.52%)
Dec 07, 2023 6.590 6.610 6.490 6.570 838,914 +0.02(+0.31%)
Dec 06, 2023 6.600 6.690 6.550 6.550 753,364 -0.02(-0.30%)
Dec 05, 2023 6.640 6.690 6.470 6.570 1,313,770 -0.11(-1.65%)
Dec 04, 2023 6.650 6.775 6.560 6.680 3,053,750 -0.05(-0.74%)
Dec 01, 2023 6.480 6.730 6.425 6.730 2,626,193 +0.21(+3.22%)
Nov 30, 2023 6.250 6.520 6.170 6.520 2,165,781 +0.25(+3.99%)
Nov 29, 2023 6.180 6.300 6.090 6.270 1,428,211 +0.14(+2.28%)
Nov 28, 2023 6.040 6.130 5.930 6.130 2,105,271 +0.20(+3.37%)
Nov 27, 2023 5.880 6.020 5.830 5.930 2,349,312 +0.20(+3.49%)
Nov 24, 2023 5.530 5.820 5.510 5.730 1,113,873 +0.27(+4.95%)
Nov 22, 2023 5.540 5.590 5.400 5.460 842,726 -0.07(-1.27%)
Nov 21, 2023 5.520 5.650 5.450 5.530 986,061 +0.08(+1.47%)
Nov 20, 2023 5.310 5.450 5.230 5.450 620,986 +0.03(+0.55%)
Nov 17, 2023 5.550 5.550 5.321 5.420 1,262,026 -0.04(-0.73%)
Nov 16, 2023 5.360 5.610 5.350 5.460 1,840,107 +0.17(+3.21%)
Nov 15, 2023 5.370 5.390 5.230 5.290 977,137 -0.05(-0.94%)
Nov 14, 2023 5.210 5.350 5.140 5.340 1,006,478 +0.24(+4.71%)
Nov 13, 2023 5.120 5.225 5.060 5.100 881,762 -0.07(-1.35%)
Nov 10, 2023 5.120 5.200 4.910 5.170 1,474,201 -0.02(-0.39%)
Nov 09, 2023 5.150 5.550 5.070 5.190 1,895,320 +0.21(+4.22%)
Nov 08, 2023 4.960 5.045 4.950 4.980 796,982 -0.06(-1.19%)
Nov 07, 2023 4.970 5.040 4.793 5.040 1,062,093 +0.01(+0.20%)
Nov 06, 2023 5.260 5.260 5.030 5.030 846,123 -0.19(-3.64%)
Nov 03, 2023 5.010 5.320 5.010 5.220 1,286,203 +0.26(+5.24%)
Nov 02, 2023 5.000 5.040 4.860 4.960 1,304,483 +0.01(+0.20%)
Nov 01, 2023 4.960 5.040 4.840 4.950 748,589 -0.02(-0.40%)
Oct 31, 2023 5.010 5.120 4.930 4.970 1,420,513 -0.04(-0.80%)
Oct 30, 2023 5.090 5.156 5.010 5.010 807,883 -0.02(-0.40%)
Oct 27, 2023 4.980 5.060 4.880 5.030 1,047,709 +0.06(+1.21%)
Oct 26, 2023 4.970 5.030 4.860 4.970 992,329 -0.03(-0.60%)
Oct 25, 2023 5.110 5.210 5.000 5.000 1,828,232 -0.15(-2.91%)
Oct 24, 2023 4.940 5.170 4.910 5.150 1,672,618 +0.15(+3.00%)
Oct 23, 2023 4.990 5.070 4.805 5.000 1,398,886 -0.05(-0.99%)
Oct 20, 2023 5.090 5.310 5.030 5.050 2,900,292 -0.01(-0.20%)
Oct 19, 2023 4.900 5.090 4.830 5.060 2,242,408 +0.17(+3.48%)
Oct 18, 2023 5.000 5.040 4.830 4.890 2,142,895 -0.04(-0.81%)
Oct 17, 2023 4.760 4.940 4.670 4.930 1,716,857 +0.17(+3.57%)
Oct 16, 2023 4.890 4.890 4.720 4.760 1,279,951 -0.14(-2.86%)
Oct 13, 2023 4.830 4.920 4.815 4.900 1,916,346 +0.24(+5.15%)
Oct 12, 2023 4.890 4.900 4.630 4.660 1,047,416 -0.18(-3.72%)
Oct 11, 2023 4.740 4.930 4.720 4.840 1,418,057 +0.26(+5.68%)
Oct 10, 2023 4.590 4.620 4.520 4.580 652,971 +0.01(+0.22%)
Oct 09, 2023 4.490 4.595 4.440 4.570 763,983 +0.14(+3.16%)
Oct 06, 2023 4.290 4.450 4.270 4.430 921,437 +0.13(+3.02%)
Oct 05, 2023 4.310 4.380 4.290 4.300 635,330 -0.01(-0.23%)
Oct 04, 2023 4.460 4.465 4.265 4.310 954,705 -0.15(-3.36%)
Oct 03, 2023 4.270 4.490 4.270 4.460 1,094,413 +0.13(+3.00%)
Oct 02, 2023 4.390 4.430 4.281 4.330 993,944 -0.08(-1.81%)
Sep 29, 2023 4.590 4.630 4.370 4.410 1,264,134 -0.09(-2.00%)
Sep 28, 2023 4.450 4.510 4.331 4.500 1,223,503 +0.09(+2.04%)
Sep 27, 2023 4.380 4.465 4.340 4.410 909,325 +0.00(+0.00%)
Sep 26, 2023 4.520 4.550 4.350 4.410 1,164,920 -0.17(-3.71%)
Sep 25, 2023 4.590 4.580 4.540 4.580 705,848 -0.02(-0.43%)
Sep 22, 2023 4.580 4.755 4.580 4.600 1,092,991 +0.02(+0.44%)
Sep 21, 2023 4.600 4.659 4.535 4.580 777,609 -0.13(-2.76%)
Sep 20, 2023 4.660 4.790 4.660 4.710 709,902 +0.03(+0.64%)
Sep 19, 2023 4.710 4.750 4.640 4.680 743,490 -0.04(-0.85%)
Sep 18, 2023 4.780 4.785 4.660 4.720 797,330 -0.04(-0.84%)
Sep 15, 2023 4.820 4.895 4.735 4.760 1,950,151 -0.02(-0.42%)
Sep 14, 2023 4.680 4.850 4.660 4.780 682,383 +0.09(+1.92%)
Sep 13, 2023 4.700 4.726 4.595 4.690 576,706 +0.06(+1.30%)
Sep 12, 2023 4.550 4.690 4.500 4.630 777,443 +0.05(+1.09%)
Sep 11, 2023 4.610 4.680 4.550 4.580 596,201 +0.00(+0.00%)
Sep 08, 2023 4.630 4.680 4.530 4.580 707,986 -0.01(-0.22%)
Sep 07, 2023 4.660 4.670 4.530 4.590 940,280 -0.07(-1.50%)
Sep 06, 2023 4.770 4.830 4.650 4.660 799,455 -0.15(-3.12%)
Sep 05, 2023 4.760 4.890 4.700 4.810 1,017,992 -0.01(-0.21%)
Sep 01, 2023 5.020 5.020 4.820 4.820 746,858 -0.13(-2.63%)
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 4.530 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 12,065,688 -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 -0.91(-13.02%)
May 08, 2023 6.950 7.055 6.900 6.990 486,131 +0.06(+0.87%)
May 05, 2023 6.630 6.940 6.550 6.930 970,375 +0.11(+1.61%)
May 04, 2023 6.820 7.030 6.790 6.820 936,621 +0.01(+0.15%)
May 03, 2023 6.690 6.900 6.585 6.810 1,008,942 +0.16(+2.41%)
May 02, 2023 6.460 6.685 6.410 6.650 928,502 +0.14(+2.15%)
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.