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

Silvercrest Metals Inc (NY: SILV )

9.410 +0.340 (+3.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 8.750 8.940 8.660 8.670 467,000 -0.15(-1.70%)
Apr 29, 2021 8.950 9.070 8.580 8.820 1,005,675 -0.25(-2.76%)
Apr 28, 2021 8.700 9.090 8.560 9.070 543,247 +0.25(+2.83%)
Apr 27, 2021 9.160 9.179 8.760 8.820 667,172 -0.17(-1.89%)
Apr 26, 2021 8.900 9.150 8.900 8.990 460,059 +0.11(+1.24%)
Apr 23, 2021 8.940 9.100 8.750 8.880 568,600 +0.03(+0.34%)
Apr 22, 2021 9.290 9.300 8.810 8.850 1,062,567 -0.55(-5.85%)
Apr 21, 2021 9.000 9.400 8.950 9.400 907,747 +0.41(+4.56%)
Apr 20, 2021 8.780 9.000 8.660 8.990 594,544 +0.18(+2.04%)
Apr 19, 2021 9.010 9.080 8.688 8.810 560,647 -0.27(-2.97%)
Apr 16, 2021 9.200 9.220 8.900 9.080 870,400 -0.04(-0.44%)
Apr 15, 2021 8.600 9.200 8.560 9.120 894,999 +0.62(+7.29%)
Apr 14, 2021 8.640 8.640 8.490 8.500 522,023 -0.21(-2.41%)
Apr 13, 2021 8.560 8.900 8.550 8.710 519,565 +0.27(+3.20%)
Apr 12, 2021 9.440 9.440 8.340 8.440 1,502,430 -0.40(-4.52%)
Apr 09, 2021 8.520 8.960 8.510 8.840 1,008,300 +0.09(+1.03%)
Apr 08, 2021 8.480 8.780 8.410 8.750 701,436 +0.45(+5.42%)
Apr 07, 2021 8.550 8.550 8.260 8.300 462,670 -0.27(-3.15%)
Apr 06, 2021 8.400 8.760 8.360 8.570 758,448 +0.25(+3.00%)
Apr 05, 2021 8.550 8.565 8.240 8.320 555,010 -0.14(-1.65%)
Apr 01, 2021 8.240 8.492 8.230 8.460 810,900 +0.38(+4.70%)
Mar 31, 2021 7.480 8.155 7.470 8.080 785,227 +0.57(+7.59%)
Mar 30, 2021 7.640 7.740 7.450 7.510 1,302,252 -0.41(-5.18%)
Mar 29, 2021 8.110 8.110 7.700 7.920 867,097 -0.22(-2.70%)
Mar 26, 2021 7.950 8.155 7.900 8.140 619,100 +0.16(+2.01%)
Mar 25, 2021 7.750 8.065 7.750 7.980 809,771 +0.06(+0.76%)
Mar 24, 2021 7.940 8.100 7.890 7.920 664,688 -0.07(-0.88%)
Mar 23, 2021 8.090 8.140 7.870 7.990 1,261,226 -0.12(-1.48%)
Mar 22, 2021 8.180 8.390 8.110 8.110 745,460 -0.19(-2.29%)
Mar 19, 2021 8.300 8.420 8.150 8.300 1,915,300 +0.00(+0.00%)
Mar 18, 2021 8.270 8.520 8.230 8.300 776,499 -0.27(-3.15%)
Mar 17, 2021 8.120 8.680 8.070 8.570 1,239,810 +0.36(+4.38%)
Mar 16, 2021 8.400 8.400 8.140 8.210 1,060,954 -0.19(-2.26%)
Mar 15, 2021 8.150 8.550 8.150 8.400 985,866 +0.27(+3.32%)
Mar 12, 2021 7.930 8.200 7.630 8.130 989,500 +0.01(+0.12%)
Mar 11, 2021 8.030 8.150 7.810 8.120 903,199 +0.15(+1.88%)
Mar 10, 2021 7.970 8.020 7.710 7.970 1,165,169 +0.19(+2.44%)
Mar 09, 2021 7.680 7.970 7.580 7.780 1,591,711 +0.51(+7.02%)
Mar 08, 2021 7.580 7.730 7.250 7.270 1,641,943 -0.31(-4.09%)
Mar 05, 2021 7.560 7.690 7.180 7.580 1,794,300 +0.03(+0.40%)
Mar 04, 2021 7.960 8.050 7.220 7.550 3,031,073 -0.41(-5.15%)
Mar 03, 2021 8.060 8.230 7.830 7.960 1,572,929 -0.38(-4.56%)
Mar 02, 2021 8.000 8.520 7.950 8.340 1,319,755 +0.34(+4.25%)
Mar 01, 2021 8.440 8.580 7.880 8.000 2,018,511 -0.30(-3.61%)
Feb 26, 2021 8.510 8.560 7.800 8.300 2,763,900 -0.35(-4.05%)
Feb 25, 2021 9.150 9.400 8.520 8.650 2,152,994 -0.65(-6.99%)
Feb 24, 2021 9.110 9.410 8.910 9.300 1,428,880 +0.10(+1.09%)
Feb 23, 2021 9.150 9.215 8.570 9.200 1,862,157 +0.06(+0.66%)
Feb 22, 2021 9.000 9.160 8.660 9.140 3,321,816 +0.33(+3.75%)
Feb 19, 2021 8.890 9.060 8.680 8.810 1,293,600 -0.01(-0.11%)
Feb 18, 2021 9.140 9.230 8.730 8.820 1,839,552 -0.34(-3.71%)
Feb 17, 2021 9.220 9.360 9.070 9.160 1,617,817 -0.18(-1.93%)
Feb 16, 2021 9.390 9.680 9.210 9.340 2,389,462 -0.13(-1.37%)
Feb 12, 2021 9.230 9.840 9.200 9.470 4,554,800 -0.19(-1.97%)
Feb 11, 2021 10.00 10.13 9.620 9.660 1,104,718 -0.24(-2.42%)
Feb 10, 2021 10.15 10.23 9.730 9.900 972,131 -0.13(-1.30%)
Feb 09, 2021 10.44 10.46 9.940 10.03 1,148,359 -0.30(-2.90%)
Feb 08, 2021 10.58 10.71 10.28 10.33 891,541 +0.07(+0.68%)
Feb 05, 2021 10.06 10.44 9.850 10.26 1,314,700 +0.33(+3.32%)
Feb 04, 2021 9.400 9.960 8.880 9.930 2,029,145 +0.36(+3.76%)
Feb 03, 2021 10.16 10.16 9.490 9.570 1,984,670 -0.26(-2.64%)
Feb 02, 2021 10.82 10.82 9.790 9.830 1,944,519 -1.34(-12.00%)
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.