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

Silvercrest Metals Inc (NY: SILV )

8.190 -0.050 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 4.590 4.630 4.370 4.410 1,264,134 -0.09(-2.00%)
Sep 28, 2023 4.450 4.510 4.331 4.500 1,223,503 +0.09(+2.04%)
Sep 27, 2023 4.380 4.465 4.340 4.410 909,325 +0.00(+0.00%)
Sep 26, 2023 4.520 4.550 4.350 4.410 1,164,920 -0.17(-3.71%)
Sep 25, 2023 4.590 4.580 4.540 4.580 705,848 -0.02(-0.43%)
Sep 22, 2023 4.580 4.755 4.580 4.600 1,092,991 +0.02(+0.44%)
Sep 21, 2023 4.600 4.659 4.535 4.580 777,609 -0.13(-2.76%)
Sep 20, 2023 4.660 4.790 4.660 4.710 709,902 +0.03(+0.64%)
Sep 19, 2023 4.710 4.750 4.640 4.680 743,490 -0.04(-0.85%)
Sep 18, 2023 4.780 4.785 4.660 4.720 797,330 -0.04(-0.84%)
Sep 15, 2023 4.820 4.895 4.735 4.760 1,950,151 -0.02(-0.42%)
Sep 14, 2023 4.680 4.850 4.660 4.780 682,383 +0.09(+1.92%)
Sep 13, 2023 4.700 4.726 4.595 4.690 576,706 +0.06(+1.30%)
Sep 12, 2023 4.550 4.690 4.500 4.630 777,443 +0.05(+1.09%)
Sep 11, 2023 4.610 4.680 4.550 4.580 596,201 +0.00(+0.00%)
Sep 08, 2023 4.630 4.680 4.530 4.580 707,986 -0.01(-0.22%)
Sep 07, 2023 4.660 4.670 4.530 4.590 940,280 -0.07(-1.50%)
Sep 06, 2023 4.770 4.830 4.650 4.660 799,455 -0.15(-3.12%)
Sep 05, 2023 4.760 4.890 4.700 4.810 1,017,992 -0.01(-0.21%)
Sep 01, 2023 5.020 5.020 4.820 4.820 746,858 -0.13(-2.63%)
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%)
Aug 01, 2023 5.420 5.420 4.450 4.470 12,065,688 -1.27(-22.13%)
Jul 31, 2023 5.600 5.810 5.570 5.740 1,071,945 +0.24(+4.36%)
Jul 28, 2023 5.370 5.565 5.270 5.500 1,816,453 +0.23(+4.36%)
Jul 27, 2023 5.690 5.700 5.240 5.270 1,850,368 -0.47(-8.19%)
Jul 26, 2023 5.770 5.800 5.690 5.740 1,001,590 -0.04(-0.69%)
Jul 25, 2023 5.750 5.820 5.730 5.780 1,052,990 +0.05(+0.87%)
Jul 24, 2023 5.900 5.920 5.730 5.730 886,691 -0.16(-2.72%)
Jul 21, 2023 6.040 6.040 5.880 5.890 1,158,457 -0.15(-2.48%)
Jul 20, 2023 6.230 6.260 6.040 6.040 596,819 -0.21(-3.36%)
Jul 19, 2023 6.320 6.365 6.230 6.250 594,913 -0.08(-1.26%)
Jul 18, 2023 6.280 6.430 6.230 6.330 902,995 +0.10(+1.61%)
Jul 17, 2023 6.100 6.230 6.050 6.230 584,089 +0.06(+0.97%)
Jul 14, 2023 6.170 6.240 6.050 6.170 1,032,875 +0.02(+0.33%)
Jul 13, 2023 6.200 6.240 6.070 6.150 1,159,164 +0.04(+0.65%)
Jul 12, 2023 6.060 6.165 6.022 6.110 1,457,611 +0.20(+3.38%)
Jul 11, 2023 6.000 6.040 5.880 5.910 499,027 -0.03(-0.51%)
Jul 10, 2023 5.810 5.950 5.760 5.940 582,266 +0.12(+2.06%)
Jul 07, 2023 5.700 5.900 5.700 5.820 722,333 +0.16(+2.83%)
Jul 06, 2023 5.820 5.830 5.635 5.660 931,347 -0.18(-3.08%)
Jul 05, 2023 6.050 6.050 5.830 5.840 1,206,912 -0.20(-3.31%)
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.