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 (%)
Aug 31, 2020 9.490 10.15 9.400 9.900 1,337,411 +0.57(+6.11%)
Aug 28, 2020 9.280 9.430 9.200 9.330 988,600 +0.28(+3.09%)
Aug 27, 2020 9.620 9.690 8.920 9.050 725,281 -0.30(-3.21%)
Aug 26, 2020 8.690 9.410 8.650 9.350 1,078,650 +0.55(+6.25%)
Aug 25, 2020 8.800 8.910 8.510 8.800 771,395 +0.02(+0.23%)
Aug 24, 2020 8.970 9.095 8.740 8.780 701,038 -0.05(-0.57%)
Aug 21, 2020 9.010 9.110 8.710 8.830 768,600 -0.34(-3.71%)
Aug 20, 2020 9.060 9.270 9.010 9.170 754,737 +0.09(+0.99%)
Aug 19, 2020 9.470 9.540 9.040 9.080 807,414 -0.46(-4.82%)
Aug 18, 2020 9.970 10.04 9.420 9.540 802,920 -0.21(-2.15%)
Aug 17, 2020 9.460 9.760 9.260 9.750 1,153,877 +0.68(+7.50%)
Aug 14, 2020 9.090 9.170 8.860 9.070 806,600 -0.05(-0.55%)
Aug 13, 2020 8.800 9.300 8.800 9.120 1,378,525 +0.17(+1.90%)
Aug 12, 2020 8.800 9.240 8.640 8.950 850,295 +0.31(+3.59%)
Aug 11, 2020 8.980 9.080 8.370 8.640 1,894,783 -0.78(-8.28%)
Aug 10, 2020 9.850 9.989 9.400 9.420 854,900 -0.19(-1.98%)
Aug 07, 2020 9.850 9.940 9.430 9.610 867,900 -0.47(-4.66%)
Aug 06, 2020 10.40 10.50 9.760 10.08 1,380,742 -0.16(-1.56%)
Aug 05, 2020 10.90 10.94 10.07 10.24 1,218,119 -0.28(-2.66%)
Aug 04, 2020 10.05 10.52 9.861 10.52 1,052,248 +0.47(+4.68%)
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.