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 (%)
Nov 30, 2022 6.220 6.660 6.220 6.580 1,266,655 +0.45(+7.34%)
Nov 29, 2022 5.990 6.188 5.990 6.130 587,088 +0.16(+2.68%)
Nov 28, 2022 6.460 6.460 5.930 5.970 736,939 -0.47(-7.30%)
Nov 25, 2022 6.490 6.490 6.350 6.440 311,106 -0.08(-1.23%)
Nov 23, 2022 6.300 6.540 6.240 6.520 748,367 +0.23(+3.66%)
Nov 22, 2022 6.160 6.400 6.100 6.290 921,152 +0.20(+3.28%)
Nov 21, 2022 6.040 6.190 5.730 6.090 1,687,137 -0.20(-3.18%)
Nov 18, 2022 6.320 6.325 6.140 6.290 626,283 +0.01(+0.16%)
Nov 17, 2022 6.250 6.358 6.140 6.280 587,928 -0.18(-2.79%)
Nov 16, 2022 6.250 6.487 6.245 6.460 690,414 +0.17(+2.70%)
Nov 15, 2022 6.880 6.880 6.190 6.290 1,669,899 -0.41(-6.12%)
Nov 14, 2022 6.700 6.900 6.635 6.700 1,365,629 +0.05(+0.75%)
Nov 11, 2022 6.580 6.735 6.342 6.650 1,041,854 +0.13(+1.99%)
Nov 10, 2022 6.450 6.615 6.225 6.520 1,443,541 +0.52(+8.67%)
Nov 09, 2022 6.070 6.380 5.960 6.000 2,167,833 -0.17(-2.76%)
Nov 08, 2022 6.020 6.460 5.990 6.170 1,433,191 +0.12(+1.98%)
Nov 07, 2022 5.470 6.060 5.470 6.050 1,778,982 +0.65(+12.04%)
Nov 04, 2022 5.060 5.405 5.060 5.400 1,394,957 +0.53(+10.88%)
Nov 03, 2022 4.800 5.010 4.750 4.870 994,243 +0.01(+0.21%)
Nov 02, 2022 5.260 4.850 4.860 1,023,671 -0.32(-6.18%)
Nov 01, 2022 5.240 5.330 5.170 5.180 916,541 +0.16(+3.19%)
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%)
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.