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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2022 5.530 5.610 5.400 5.460 780,984 -0.08(-1.44%)
Aug 30, 2022 5.870 5.890 5.435 5.540 1,133,066 -0.32(-5.46%)
Aug 29, 2022 5.830 6.020 5.800 5.860 658,764 -0.11(-1.84%)
Aug 26, 2022 6.170 6.220 5.880 5.970 1,035,911 -0.18(-2.93%)
Aug 25, 2022 6.230 6.290 6.070 6.150 340,853 -0.04(-0.65%)
Aug 24, 2022 6.010 6.200 5.935 6.190 458,703 +0.17(+2.82%)
Aug 23, 2022 5.960 6.160 5.930 6.020 811,125 +0.09(+1.52%)
Aug 22, 2022 5.850 5.950 5.775 5.930 841,538 -0.03(-0.50%)
Aug 19, 2022 6.140 6.150 5.931 5.960 566,758 -0.28(-4.49%)
Aug 18, 2022 6.240 6.325 6.112 6.240 679,442 -0.02(-0.32%)
Aug 17, 2022 6.790 6.790 6.220 6.260 1,133,204 -0.59(-8.61%)
Aug 16, 2022 6.870 6.960 6.770 6.850 374,435 -0.09(-1.30%)
Aug 15, 2022 6.900 7.010 6.820 6.940 664,948 -0.16(-2.25%)
Aug 12, 2022 6.990 7.150 6.900 7.100 717,737 +0.34(+5.03%)
Aug 11, 2022 6.890 6.990 6.730 6.760 494,334 -0.09(-1.31%)
Aug 10, 2022 6.930 7.100 6.785 6.850 917,033 +0.03(+0.44%)
Aug 09, 2022 6.950 7.030 6.690 6.820 514,067 -0.13(-1.87%)
Aug 08, 2022 6.960 7.080 6.870 6.950 1,105,320 +0.15(+2.21%)
Aug 05, 2022 6.670 6.820 6.540 6.800 708,409 -0.18(-2.58%)
Aug 04, 2022 6.580 7.100 6.580 6.980 777,272 +0.44(+6.73%)
Aug 03, 2022 6.750 6.790 6.440 6.540 760,576 -0.11(-1.65%)
Aug 02, 2022 6.760 6.925 6.645 6.650 664,261 -0.08(-1.19%)
Aug 01, 2022 6.850 6.850 6.591 6.730 689,732 -0.07(-1.03%)
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%)
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.