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

Silvercrest Metals Inc (NY: SILV )

8.240 +0.030 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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, 2021 8.410 8.860 8.360 8.420 498,765 -0.12(-1.41%)
Nov 29, 2021 8.450 8.540 8.320 8.540 345,491 +0.12(+1.43%)
Nov 26, 2021 8.720 8.720 8.190 8.420 399,062 -0.30(-3.44%)
Nov 24, 2021 8.550 8.740 8.535 8.720 284,566 +0.05(+0.58%)
Nov 23, 2021 8.650 8.900 8.480 8.670 582,215 -0.17(-1.92%)
Nov 22, 2021 8.590 8.940 8.430 8.840 574,487 +0.09(+1.03%)
Nov 19, 2021 9.030 9.100 8.710 8.750 428,477 -0.27(-2.99%)
Nov 18, 2021 8.950 9.035 8.950 9.020 393,095 +0.05(+0.56%)
Nov 17, 2021 9.150 9.280 8.965 8.970 858,836 -0.15(-1.64%)
Nov 16, 2021 9.450 9.500 9.070 9.120 398,592 -0.32(-3.39%)
Nov 15, 2021 9.560 9.650 9.370 9.440 427,351 -0.26(-2.68%)
Nov 12, 2021 9.420 9.740 9.240 9.700 676,041 +0.24(+2.54%)
Nov 11, 2021 9.550 9.626 9.390 9.460 507,178 +0.11(+1.18%)
Nov 10, 2021 9.490 9.350 620,197 +0.07(+0.75%)
Nov 09, 2021 9.170 9.310 8.952 9.280 464,613 +0.10(+1.09%)
Nov 08, 2021 9.190 9.255 9.100 9.180 428,761 +0.12(+1.32%)
Nov 05, 2021 8.920 9.080 8.730 9.060 612,970 +0.24(+2.72%)
Nov 04, 2021 9.170 9.310 8.810 8.820 518,196 -0.19(-2.11%)
Nov 03, 2021 8.680 9.110 8.660 9.010 541,775 +0.12(+1.35%)
Nov 02, 2021 8.930 9.010 8.770 8.890 458,307 -0.14(-1.55%)
Nov 01, 2021 8.990 9.210 8.920 9.030 594,905 +0.03(+0.33%)
Oct 29, 2021 8.720 9.020 8.620 9.000 639,592 +0.12(+1.35%)
Oct 28, 2021 8.990 9.030 8.810 8.880 572,956 -0.03(-0.34%)
Oct 27, 2021 8.670 9.070 8.610 8.910 789,578 +0.22(+2.53%)
Oct 26, 2021 8.190 8.690 1,156,563 +0.47(+5.72%)
Oct 25, 2021 8.050 8.260 8.010 8.220 487,851 +0.26(+3.27%)
Oct 22, 2021 8.050 8.330 7.960 7.960 846,435 +0.04(+0.51%)
Oct 21, 2021 7.900 7.990 7.780 7.920 397,708 +0.00(+0.00%)
Oct 20, 2021 7.620 8.040 7.499 7.920 707,462 +0.44(+5.88%)
Oct 19, 2021 7.680 7.770 7.385 7.480 665,221 +0.15(+2.05%)
Oct 18, 2021 7.500 7.610 7.330 7.330 401,560 -0.21(-2.79%)
Oct 15, 2021 7.470 7.610 7.305 7.540 871,478 -0.12(-1.57%)
Oct 14, 2021 7.650 7.690 7.490 7.660 499,416 +0.20(+2.68%)
Oct 13, 2021 7.240 7.540 7.225 7.460 757,750 +0.29(+4.04%)
Oct 12, 2021 7.080 7.195 6.900 7.170 661,129 +0.18(+2.58%)
Oct 11, 2021 7.120 7.150 6.940 6.990 345,707 -0.02(-0.29%)
Oct 08, 2021 7.190 7.240 6.980 7.010 453,367 +0.01(+0.14%)
Oct 07, 2021 6.900 7.175 6.860 7.000 455,280 +0.09(+1.30%)
Oct 06, 2021 6.670 6.928 6.600 6.910 395,928 +0.13(+1.92%)
Oct 05, 2021 6.890 6.890 6.600 6.780 701,399 -0.10(-1.45%)
Oct 04, 2021 6.970 7.115 6.860 6.880 633,675 -0.10(-1.43%)
Oct 01, 2021 7.080 7.080 6.890 6.980 574,327 +0.00(+0.00%)
Sep 30, 2021 6.850 7.096 6.820 6.980 742,528 +0.19(+2.80%)
Sep 29, 2021 7.170 7.170 6.760 6.790 1,008,110 -0.40(-5.56%)
Sep 28, 2021 7.080 7.270 7.070 7.190 708,248 -0.06(-0.83%)
Sep 27, 2021 7.270 7.510 7.180 7.250 481,806 +0.02(+0.28%)
Sep 24, 2021 7.420 7.510 7.210 7.230 547,085 -0.25(-3.34%)
Sep 23, 2021 7.610 7.640 7.340 7.480 588,041 -0.16(-2.09%)
Sep 22, 2021 7.740 7.880 7.540 7.640 550,419 +0.03(+0.39%)
Sep 21, 2021 7.620 7.900 7.570 7.610 632,621 +0.07(+0.93%)
Sep 20, 2021 7.470 7.630 7.440 7.540 611,734 -0.26(-3.33%)
Sep 17, 2021 7.870 7.900 7.610 7.800 1,417,321 -0.10(-1.27%)
Sep 16, 2021 8.010 8.010 7.580 7.900 1,136,892 -0.35(-4.24%)
Sep 15, 2021 8.060 8.288 8.060 8.250 390,520 +0.09(+1.10%)
Sep 14, 2021 8.020 8.220 7.940 8.160 540,792 +0.17(+2.13%)
Sep 13, 2021 7.470 8.125 7.420 7.990 1,087,099 +0.52(+6.96%)
Sep 10, 2021 7.700 7.700 7.435 7.470 513,400 -0.15(-1.97%)
Sep 09, 2021 7.800 7.800 7.510 7.620 559,931 -0.08(-1.04%)
Sep 08, 2021 7.840 7.880 7.590 7.700 562,099 -0.18(-2.28%)
Sep 07, 2021 8.000 8.140 7.830 7.880 652,032 -0.28(-3.43%)
Sep 03, 2021 8.040 8.300 8.040 8.160 798,153 +0.29(+3.68%)
Sep 02, 2021 7.960 8.076 7.830 7.870 664,412 -0.08(-1.01%)
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.