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 (%)
May 31, 2022 7.540 7.630 7.040 7.160 663,495 -0.39(-5.17%)
May 27, 2022 7.540 7.658 7.480 7.550 511,455 +0.15(+2.03%)
May 26, 2022 7.060 7.435 7.060 7.400 589,489 +0.30(+4.23%)
May 25, 2022 7.110 7.110 6.905 7.100 487,001 -0.02(-0.28%)
May 24, 2022 6.910 7.230 6.800 7.120 738,828 +0.24(+3.49%)
May 23, 2022 7.050 7.090 6.780 6.880 721,209 +0.00(+0.00%)
May 20, 2022 6.990 7.180 6.675 6.880 659,784 -0.22(-3.10%)
May 19, 2022 6.880 7.140 6.870 7.100 844,760 +0.36(+5.34%)
May 18, 2022 6.890 6.950 6.665 6.740 765,287 -0.24(-3.44%)
May 17, 2022 6.850 7.070 6.770 6.980 732,118 +0.22(+3.25%)
May 16, 2022 6.780 6.850 6.640 6.760 524,703 +0.01(+0.15%)
May 13, 2022 6.230 6.926 6.150 6.750 930,316 +0.55(+8.87%)
May 12, 2022 6.520 6.540 5.990 6.200 1,824,730 -0.43(-6.49%)
May 11, 2022 6.780 6.990 6.570 6.630 1,123,426 +0.02(+0.30%)
May 10, 2022 6.810 6.830 6.280 6.610 1,312,260 -0.07(-1.05%)
May 09, 2022 7.290 7.310 6.645 6.680 1,393,351 -0.85(-11.29%)
May 06, 2022 7.490 7.600 7.310 7.530 848,443 -0.03(-0.40%)
May 05, 2022 8.190 8.200 7.395 7.560 1,095,526 -0.52(-6.44%)
May 04, 2022 7.640 8.110 7.580 8.080 878,301 +0.42(+5.48%)
May 03, 2022 7.480 7.710 7.470 7.660 652,192 +0.15(+2.00%)
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.