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

Silvercrest Metals Inc (NY: SILV )

8.280 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 29, 2022 7.780 7.985 7.530 7.540 754,300 -0.17(-2.20%)
Apr 28, 2022 7.340 7.780 7.150 7.710 1,034,775 +0.43(+5.91%)
Apr 27, 2022 7.440 7.590 7.255 7.280 676,944 -0.08(-1.09%)
Apr 26, 2022 7.870 7.930 7.360 7.360 905,808 -0.46(-5.88%)
Apr 25, 2022 7.710 8.000 7.570 7.820 1,670,122 -0.27(-3.34%)
Apr 22, 2022 8.300 8.420 8.085 8.090 934,081 -0.35(-4.15%)
Apr 21, 2022 9.050 9.050 8.285 8.440 1,314,735 -0.61(-6.74%)
Apr 20, 2022 8.910 9.100 8.750 9.050 387,542 +0.09(+1.00%)
Apr 19, 2022 9.270 9.270 8.880 8.960 926,545 -0.43(-4.58%)
Apr 18, 2022 9.800 9.840 9.375 9.390 760,246 -0.19(-1.98%)
Apr 14, 2022 9.690 9.750 9.440 9.580 707,201 -0.12(-1.24%)
Apr 13, 2022 9.360 9.720 9.190 9.700 969,655 +0.54(+5.90%)
Apr 12, 2022 9.260 9.396 8.970 9.160 962,023 +0.09(+0.99%)
Apr 11, 2022 9.220 9.335 8.910 9.070 656,378 +0.03(+0.33%)
Apr 08, 2022 8.910 9.140 8.845 9.040 616,314 +0.19(+2.15%)
Apr 07, 2022 8.870 8.955 8.740 8.850 540,143 +0.00(+0.00%)
Apr 06, 2022 8.940 9.030 8.730 8.850 386,846 -0.09(-1.01%)
Apr 05, 2022 9.420 9.580 8.870 8.940 640,287 -0.38(-4.08%)
Apr 04, 2022 9.340 9.420 9.100 9.320 489,514 +0.06(+0.65%)
Apr 01, 2022 8.790 9.280 8.782 9.260 544,369 +0.35(+3.93%)
Mar 31, 2022 9.040 9.150 8.910 8.910 465,813 -0.05(-0.56%)
Mar 30, 2022 9.090 9.400 8.930 8.960 491,328 -0.10(-1.10%)
Mar 29, 2022 8.770 9.100 8.570 9.060 609,126 +0.16(+1.80%)
Mar 28, 2022 9.390 9.400 8.870 8.900 923,538 -0.59(-6.22%)
Mar 25, 2022 9.260 9.570 9.260 9.490 412,129 -0.06(-0.63%)
Mar 24, 2022 9.380 9.829 9.380 9.550 711,690 +0.20(+2.14%)
Mar 23, 2022 9.500 9.560 9.245 9.350 650,400 -0.01(-0.11%)
Mar 22, 2022 9.700 9.730 9.190 9.360 506,323 -0.26(-2.70%)
Mar 21, 2022 9.410 9.825 9.330 9.620 621,370 +0.29(+3.11%)
Mar 18, 2022 9.300 9.520 9.160 9.330 768,862 -0.06(-0.64%)
Mar 17, 2022 9.140 9.500 9.110 9.390 829,775 +0.43(+4.80%)
Mar 16, 2022 8.920 9.020 8.620 8.960 781,344 +0.01(+0.11%)
Mar 15, 2022 8.280 9.035 8.250 8.950 1,043,399 +0.48(+5.67%)
Mar 14, 2022 8.900 8.954 8.380 8.470 980,024 -0.68(-7.43%)
Mar 11, 2022 9.250 9.350 9.060 9.150 805,382 -0.31(-3.28%)
Mar 10, 2022 9.450 9.610 9.335 9.460 915,325 +0.01(+0.11%)
Mar 09, 2022 9.220 9.630 8.950 9.450 1,129,575 -0.20(-2.07%)
Mar 08, 2022 9.700 10.13 9.330 9.650 2,250,495 +0.15(+1.58%)
Mar 07, 2022 9.700 9.770 9.340 9.500 725,220 -0.07(-0.73%)
Mar 04, 2022 9.360 9.720 9.250 9.570 756,007 +0.22(+2.35%)
Mar 03, 2022 9.500 9.610 9.130 9.350 665,566 -0.23(-2.40%)
Mar 02, 2022 9.450 9.650 9.230 9.580 885,374 +0.17(+1.81%)
Mar 01, 2022 8.870 9.447 8.780 9.410 920,762 +0.69(+7.91%)
Feb 28, 2022 8.900 9.027 8.670 8.720 641,043 -0.08(-0.91%)
Feb 25, 2022 8.290 8.840 8.480 8.800 921,780 +0.46(+5.52%)
Feb 24, 2022 9.000 9.150 8.260 8.340 1,215,968 -0.46(-5.23%)
Feb 23, 2022 8.370 8.940 8.350 8.800 986,824 +0.45(+5.39%)
Feb 22, 2022 8.660 8.730 8.305 8.350 576,758 -0.29(-3.36%)
Feb 18, 2022 8.640 0 -0.33(-3.68%)
Feb 17, 2022 8.990 9.130 8.840 8.970 903,852 +0.04(+0.45%)
Feb 16, 2022 8.800 8.960 8.760 8.930 1,559,996 +0.17(+1.94%)
Feb 15, 2022 8.360 8.845 8.350 8.760 1,065,761 +0.11(+1.27%)
Feb 14, 2022 8.340 8.790 8.330 8.650 1,274,970 +0.41(+4.98%)
Feb 11, 2022 7.650 8.373 7.620 8.240 1,523,442 +0.66(+8.71%)
Feb 10, 2022 7.640 7.900 7.550 7.580 512,042 -0.16(-2.07%)
Feb 09, 2022 7.860 7.880 7.630 7.740 537,757 -0.07(-0.90%)
Feb 08, 2022 7.640 7.870 7.520 7.810 639,532 +0.21(+2.76%)
Feb 07, 2022 7.470 7.740 7.378 7.600 637,514 +0.23(+3.12%)
Feb 04, 2022 7.310 7.445 7.220 7.370 324,248 +0.06(+0.82%)
Feb 03, 2022 7.490 7.310 620,855 -0.31(-4.07%)
Feb 02, 2022 7.670 7.770 7.555 7.620 424,096 -0.06(-0.78%)
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.