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 (%)
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%)
Feb 01, 2021 12.71 12.75 10.80 11.17 5,271,754 +1.02(+10.05%)
Jan 29, 2021 10.91 11.05 10.01 10.15 2,267,900 +0.49(+5.07%)
Jan 28, 2021 10.00 10.21 9.280 9.660 1,780,963 +0.69(+7.69%)
Jan 27, 2021 9.200 9.300 8.750 8.970 1,083,920 -0.40(-4.27%)
Jan 26, 2021 9.100 9.520 9.080 9.370 962,894 +0.28(+3.08%)
Jan 25, 2021 9.280 9.350 8.870 9.090 910,113 -0.16(-1.73%)
Jan 22, 2021 9.060 9.450 8.990 9.250 672,100 -0.21(-2.22%)
Jan 21, 2021 9.690 9.830 9.210 9.460 714,482 -0.21(-2.17%)
Jan 20, 2021 9.390 9.750 9.230 9.670 1,021,218 +0.47(+5.11%)
Jan 19, 2021 9.290 9.440 9.010 9.200 1,014,968 +0.01(+0.11%)
Jan 15, 2021 9.700 9.775 9.170 9.190 1,425,600 -0.70(-7.08%)
Jan 14, 2021 10.26 10.41 9.860 9.890 963,275 -0.37(-3.61%)
Jan 13, 2021 10.68 10.71 10.25 10.26 642,784 -0.42(-3.93%)
Jan 12, 2021 10.71 10.74 10.14 10.68 947,289 +0.04(+0.38%)
Jan 11, 2021 10.48 10.89 10.46 10.64 501,617 -0.16(-1.48%)
Jan 08, 2021 11.27 11.30 10.38 10.80 1,535,300 -0.85(-7.30%)
Jan 07, 2021 11.70 11.80 11.33 11.65 681,609 -0.14(-1.19%)
Jan 06, 2021 11.62 11.85 11.20 11.79 1,247,072 +0.04(+0.34%)
Jan 05, 2021 12.39 12.42 11.45 11.75 2,540,129 -0.60(-4.86%)
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.