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 (%)
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 +0.01(+0.16%)
Jun 14, 2023 6.170 6.220 5.995 6.070 1,309,283 -0.10(-1.62%)
Jun 13, 2023 6.140 6.240 6.085 6.170 1,025,436 +0.03(+0.49%)
Jun 12, 2023 6.230 6.265 6.050 6.140 1,310,189 -0.13(-2.07%)
Jun 09, 2023 6.360 6.385 6.250 6.270 588,434 -0.14(-2.18%)
Jun 08, 2023 6.500 6.539 6.330 6.410 1,011,713 +0.13(+2.07%)
Jun 07, 2023 6.470 6.670 6.260 6.280 719,905 -0.20(-3.09%)
Jun 06, 2023 6.540 6.565 6.390 6.480 550,147 -0.05(-0.77%)
Jun 05, 2023 6.540 6.600 6.410 6.530 387,396 +0.01(+0.15%)
Jun 02, 2023 6.740 6.755 6.430 6.520 792,845 -0.20(-2.98%)
Jun 01, 2023 6.670 6.800 6.610 6.720 1,112,063 +0.14(+2.13%)
May 31, 2023 6.380 6.610 6.350 6.580 950,659 +0.23(+3.62%)
May 30, 2023 6.490 6.490 6.300 6.350 781,879 +0.03(+0.47%)
May 26, 2023 6.460 6.460 6.260 6.320 875,158 -0.05(-0.78%)
May 25, 2023 6.450 6.490 6.335 6.370 728,008 -0.13(-2.00%)
May 24, 2023 6.690 6.700 6.470 6.500 559,656 -0.19(-2.84%)
May 23, 2023 6.720 6.770 6.660 6.690 638,679 -0.06(-0.89%)
May 22, 2023 6.760 6.840 6.730 6.750 493,750 -0.01(-0.15%)
May 19, 2023 6.850 6.970 6.730 6.760 778,410 -0.02(-0.29%)
May 18, 2023 6.760 6.810 6.570 6.780 1,273,942 -0.12(-1.74%)
May 17, 2023 6.910 6.970 6.775 6.900 822,621 +0.00(+0.00%)
May 16, 2023 7.050 7.080 6.860 6.900 925,796 -0.14(-1.99%)
May 15, 2023 7.140 7.270 6.960 7.040 1,150,790 -0.03(-0.42%)
May 12, 2023 6.920 7.560 6.850 7.070 2,375,119 +0.42(+6.32%)
May 11, 2023 6.820 6.850 6.600 6.650 929,285 -0.27(-3.90%)
May 10, 2023 7.120 7.120 6.815 6.920 618,945 -0.20(-2.81%)
May 09, 2023 6.960 7.170 6.945 7.120 941,629 +0.13(+1.86%)
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%)
May 01, 2023 6.670 6.775 6.505 6.510 569,755 -0.03(-0.46%)
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%)
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.