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

Silvercrest Metals Inc (NY: SILV )

8.920 -0.140 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 8.500 8.760 8.380 8.750 846,083 +0.04(+0.46%)
Nov 27, 2020 8.460 8.790 8.380 8.710 553,000 +0.09(+1.04%)
Nov 25, 2020 8.570 8.900 8.505 8.620 877,200 +0.13(+1.53%)
Nov 24, 2020 8.520 8.600 8.260 8.490 1,132,621 -0.16(-1.85%)
Nov 23, 2020 9.000 9.140 8.550 8.650 892,399 -0.39(-4.31%)
Nov 20, 2020 9.370 9.550 9.015 9.040 583,900 -0.11(-1.20%)
Nov 19, 2020 9.000 9.260 8.930 9.150 590,830 -0.02(-0.22%)
Nov 18, 2020 9.990 10.02 9.170 9.170 870,744 -0.86(-8.57%)
Nov 17, 2020 10.24 10.28 9.870 10.03 606,693 -0.26(-2.53%)
Nov 16, 2020 9.980 10.39 9.750 10.29 680,410 +0.40(+4.04%)
Nov 13, 2020 10.34 10.34 9.730 9.890 410,800 -0.09(-0.90%)
Nov 12, 2020 9.800 10.31 9.670 9.980 471,480 +0.27(+2.78%)
Nov 11, 2020 9.500 9.730 9.360 9.710 442,847 +0.11(+1.15%)
Nov 10, 2020 10.14 10.34 9.550 9.600 524,621 -0.42(-4.19%)
Nov 09, 2020 10.17 10.34 9.840 10.02 972,889 -0.85(-7.82%)
Nov 06, 2020 10.52 10.90 10.30 10.87 923,000 +0.44(+4.22%)
Nov 05, 2020 9.420 10.50 9.300 10.43 1,313,816 +1.45(+16.15%)
Nov 04, 2020 9.330 9.330 8.870 8.980 617,588 -0.40(-4.26%)
Nov 03, 2020 9.480 9.520 9.250 9.380 578,558 +0.04(+0.43%)
Nov 02, 2020 9.160 9.350 8.840 9.340 518,474 +0.27(+2.98%)
Oct 30, 2020 8.910 9.140 8.740 9.070 565,400 +0.18(+2.02%)
Oct 29, 2020 8.700 8.945 8.585 8.890 470,361 +0.23(+2.66%)
Oct 28, 2020 9.010 9.020 8.440 8.660 733,181 -0.76(-8.07%)
Oct 27, 2020 9.120 9.420 9.040 9.420 618,970 +0.35(+3.86%)
Oct 26, 2020 9.210 9.510 9.010 9.070 478,826 -0.31(-3.30%)
Oct 23, 2020 9.390 9.440 9.200 9.380 367,000 -0.02(-0.21%)
Oct 22, 2020 9.630 9.670 9.280 9.400 491,324 -0.40(-4.08%)
Oct 21, 2020 9.500 9.880 9.490 9.800 522,021 +0.36(+3.81%)
Oct 20, 2020 9.320 9.520 9.200 9.440 343,480 +0.21(+2.28%)
Oct 19, 2020 9.620 9.790 9.210 9.230 681,856 -0.46(-4.75%)
Oct 16, 2020 9.890 9.910 9.600 9.690 488,300 -0.19(-1.92%)
Oct 15, 2020 9.490 9.900 9.450 9.880 492,163 +0.14(+1.44%)
Oct 14, 2020 9.600 9.860 9.520 9.740 576,846 +0.26(+2.74%)
Oct 13, 2020 9.500 9.550 9.300 9.480 960,579 -0.22(-2.27%)
Oct 12, 2020 9.590 9.820 9.300 9.700 708,117 +0.13(+1.36%)
Oct 09, 2020 9.020 9.630 8.930 9.570 1,555,500 +0.85(+9.75%)
Oct 08, 2020 8.570 8.760 8.520 8.720 541,760 +0.25(+2.95%)
Oct 07, 2020 8.440 8.530 8.310 8.470 527,987 +0.25(+3.04%)
Oct 06, 2020 8.760 8.810 8.220 8.220 713,526 -0.48(-5.52%)
Oct 05, 2020 8.480 8.780 8.480 8.700 604,891 +0.30(+3.57%)
Oct 02, 2020 8.500 8.670 8.300 8.400 894,500 -0.26(-3.00%)
Oct 01, 2020 8.620 8.750 8.500 8.660 700,387 +0.17(+2.00%)
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%)
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.