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 (%)
Jul 29, 2022 6.500 6.830 6.295 6.800 874,838 +0.32(+4.94%)
Jul 28, 2022 6.390 6.640 6.260 6.480 1,218,567 +0.38(+6.23%)
Jul 27, 2022 5.850 6.130 5.780 6.100 824,100 +0.25(+4.27%)
Jul 26, 2022 5.710 5.885 5.700 5.850 552,459 +0.16(+2.81%)
Jul 25, 2022 5.890 5.890 5.395 5.690 1,058,798 -0.22(-3.72%)
Jul 22, 2022 5.960 6.180 5.885 5.910 1,223,906 +0.02(+0.34%)
Jul 21, 2022 5.700 5.910 5.620 5.890 908,606 +0.25(+4.43%)
Jul 20, 2022 5.820 5.910 5.640 5.640 527,474 -0.19(-3.26%)
Jul 19, 2022 5.820 5.980 5.720 5.830 523,544 +0.13(+2.28%)
Jul 18, 2022 5.700 5.910 5.689 5.700 706,614 +0.08(+1.42%)
Jul 15, 2022 5.500 5.640 5.250 5.620 740,079 +0.13(+2.37%)
Jul 14, 2022 5.430 5.530 5.199 5.490 792,007 -0.17(-3.00%)
Jul 13, 2022 5.370 5.800 5.330 5.660 750,973 +0.24(+4.43%)
Jul 12, 2022 5.540 5.580 5.300 5.420 664,273 -0.11(-1.99%)
Jul 11, 2022 5.600 5.800 5.500 5.530 450,384 -0.14(-2.47%)
Jul 08, 2022 5.740 5.820 5.530 5.670 476,760 -0.03(-0.53%)
Jul 07, 2022 5.690 5.910 5.645 5.700 802,789 +0.02(+0.35%)
Jul 06, 2022 5.990 5.990 5.480 5.680 1,215,406 -0.31(-5.18%)
Jul 05, 2022 6.180 6.260 5.860 5.990 1,405,274 -0.44(-6.84%)
Jul 01, 2022 6.090 6.610 6.020 6.430 1,250,867 +0.32(+5.24%)
Jun 30, 2022 6.350 6.370 6.070 6.110 795,710 -0.31(-4.83%)
Jun 29, 2022 6.730 6.750 6.250 6.420 799,698 -0.27(-4.04%)
Jun 28, 2022 7.090 7.110 6.630 6.690 395,813 -0.35(-4.97%)
Jun 27, 2022 6.900 7.060 6.765 7.040 472,219 +0.14(+2.03%)
Jun 24, 2022 6.770 6.950 6.625 6.900 452,771 +0.22(+3.29%)
Jun 23, 2022 6.920 7.000 6.505 6.680 786,147 -0.24(-3.47%)
Jun 22, 2022 6.750 7.030 6.570 6.920 942,319 +0.12(+1.76%)
Jun 21, 2022 6.500 6.930 6.500 6.800 670,078 +0.32(+4.94%)
Jun 17, 2022 6.780 6.800 6.415 6.480 2,187,799 -0.31(-4.57%)
Jun 16, 2022 6.720 6.860 6.550 6.790 852,357 -0.10(-1.45%)
Jun 15, 2022 6.710 6.980 6.522 6.890 1,011,732 +0.25(+3.77%)
Jun 14, 2022 6.950 6.950 6.490 6.640 713,064 -0.26(-3.77%)
Jun 13, 2022 7.260 7.320 6.850 6.900 1,084,306 -0.77(-10.04%)
Jun 10, 2022 7.040 7.710 7.000 7.670 778,659 +0.45(+6.23%)
Jun 09, 2022 7.450 7.530 7.200 7.220 450,018 -0.31(-4.12%)
Jun 08, 2022 7.480 7.540 7.320 7.530 384,589 -0.04(-0.53%)
Jun 07, 2022 7.480 7.650 7.430 7.570 448,662 +0.00(+0.00%)
Jun 06, 2022 7.840 7.940 7.460 7.570 524,750 -0.13(-1.69%)
Jun 03, 2022 7.750 7.875 7.560 7.700 349,406 -0.18(-2.28%)
Jun 02, 2022 7.400 7.990 7.400 7.880 848,895 +0.58(+7.95%)
Jun 01, 2022 7.270 7.440 7.180 7.300 561,022 +0.14(+1.96%)
May 31, 2022 7.540 7.630 7.040 7.160 663,495 -0.39(-5.17%)
May 27, 2022 7.540 7.658 7.480 7.550 511,455 +0.15(+2.03%)
May 26, 2022 7.060 7.435 7.060 7.400 589,489 +0.30(+4.23%)
May 25, 2022 7.110 7.110 6.905 7.100 487,001 -0.02(-0.28%)
May 24, 2022 6.910 7.230 6.800 7.120 738,828 +0.24(+3.49%)
May 23, 2022 7.050 7.090 6.780 6.880 721,209 +0.00(+0.00%)
May 20, 2022 6.990 7.180 6.675 6.880 659,784 -0.22(-3.10%)
May 19, 2022 6.880 7.140 6.870 7.100 844,760 +0.36(+5.34%)
May 18, 2022 6.890 6.950 6.665 6.740 765,287 -0.24(-3.44%)
May 17, 2022 6.850 7.070 6.770 6.980 732,118 +0.22(+3.25%)
May 16, 2022 6.780 6.850 6.640 6.760 524,703 +0.01(+0.15%)
May 13, 2022 6.230 6.926 6.150 6.750 930,316 +0.55(+8.87%)
May 12, 2022 6.520 6.540 5.990 6.200 1,824,730 -0.43(-6.49%)
May 11, 2022 6.780 6.990 6.570 6.630 1,123,426 +0.02(+0.30%)
May 10, 2022 6.810 6.830 6.280 6.610 1,312,260 -0.07(-1.05%)
May 09, 2022 7.290 7.310 6.645 6.680 1,393,351 -0.85(-11.29%)
May 06, 2022 7.490 7.600 7.310 7.530 848,443 -0.03(-0.40%)
May 05, 2022 8.190 8.200 7.395 7.560 1,095,526 -0.52(-6.44%)
May 04, 2022 7.640 8.110 7.580 8.080 878,301 +0.42(+5.48%)
May 03, 2022 7.480 7.710 7.470 7.660 652,192 +0.15(+2.00%)
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.