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 (%)
Oct 31, 2022 5.070 5.130 4.990 5.020 1,215,515 -0.12(-2.33%)
Oct 28, 2022 5.100 5.170 5.010 5.140 1,488,230 -0.03(-0.58%)
Oct 27, 2022 5.490 5.549 5.150 5.170 1,099,243 -0.29(-5.31%)
Oct 26, 2022 5.250 5.590 5.250 5.460 1,324,741 +0.15(+2.82%)
Oct 25, 2022 5.210 5.375 5.210 5.310 715,647 +0.13(+2.51%)
Oct 24, 2022 5.270 5.350 5.050 5.180 810,561 -0.13(-2.45%)
Oct 21, 2022 5.010 5.355 4.950 5.310 1,153,512 +0.33(+6.63%)
Oct 20, 2022 5.040 5.180 4.941 4.980 1,326,575 -0.06(-1.19%)
Oct 19, 2022 5.270 5.300 4.992 5.040 660,735 -0.33(-6.15%)
Oct 18, 2022 5.450 5.520 5.290 5.370 535,511 +0.03(+0.56%)
Oct 17, 2022 5.450 5.495 5.328 5.340 543,330 +0.14(+2.69%)
Oct 14, 2022 5.560 5.560 5.160 5.200 697,021 -0.35(-6.31%)
Oct 13, 2022 5.380 5.590 5.150 5.550 902,094 -0.09(-1.60%)
Oct 12, 2022 5.370 5.660 5.320 5.640 565,873 +0.22(+4.06%)
Oct 11, 2022 5.470 5.650 5.330 5.420 696,819 -0.05(-0.91%)
Oct 10, 2022 5.400 5.620 5.370 5.470 453,645 -0.07(-1.26%)
Oct 07, 2022 5.790 5.930 5.520 5.540 977,747 -0.49(-8.13%)
Oct 06, 2022 5.960 6.100 5.740 6.030 989,136 +0.04(+0.67%)
Oct 05, 2022 5.830 5.995 5.710 5.990 1,283,999 -0.09(-1.48%)
Oct 04, 2022 6.200 6.220 5.980 6.080 1,413,744 +0.12(+2.01%)
Oct 03, 2022 5.720 6.060 5.695 5.960 1,705,046 +0.43(+7.78%)
Sep 30, 2022 5.250 5.690 5.200 5.530 1,211,724 +0.27(+5.13%)
Sep 29, 2022 4.970 5.270 4.915 5.260 861,939 +0.16(+3.14%)
Sep 28, 2022 4.690 5.170 4.690 5.100 1,696,817 +0.48(+10.39%)
Sep 27, 2022 4.780 4.825 4.580 4.620 1,013,754 -0.03(-0.65%)
Sep 26, 2022 4.900 4.960 4.610 4.650 1,044,871 -0.27(-5.49%)
Sep 23, 2022 5.280 5.280 4.850 4.920 1,364,228 -0.41(-7.69%)
Sep 22, 2022 5.540 5.610 5.295 5.330 831,132 -0.15(-2.74%)
Sep 21, 2022 5.510 5.670 5.320 5.480 746,905 +0.06(+1.11%)
Sep 20, 2022 5.510 5.510 5.330 5.420 551,709 -0.17(-3.04%)
Sep 19, 2022 5.460 5.640 5.440 5.590 592,522 +0.01(+0.18%)
Sep 16, 2022 5.370 5.610 5.300 5.580 1,329,501 +0.12(+2.20%)
Sep 15, 2022 5.610 5.660 5.400 5.460 1,040,932 -0.19(-3.36%)
Sep 14, 2022 5.930 5.950 5.640 5.650 1,028,934 -0.20(-3.42%)
Sep 13, 2022 5.940 6.100 5.810 5.850 1,110,133 -0.30(-4.88%)
Sep 12, 2022 6.220 6.280 6.100 6.150 1,236,005 +0.19(+3.19%)
Sep 09, 2022 5.840 6.000 5.790 5.960 736,005 +0.24(+4.20%)
Sep 08, 2022 5.570 5.720 5.510 5.720 608,164 +0.04(+0.70%)
Sep 07, 2022 5.330 5.690 5.250 5.680 809,285 +0.38(+7.17%)
Sep 06, 2022 5.370 5.535 5.300 5.300 663,041 -0.06(-1.12%)
Sep 02, 2022 5.180 5.560 5.140 5.360 1,650,586 +0.25(+4.89%)
Sep 01, 2022 5.370 5.380 5.040 5.110 1,327,185 -0.35(-6.41%)
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%)
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.