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: 4:10 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 (%)
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%)
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.