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 (%)
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%)
Aug 01, 2022 6.850 6.850 6.591 6.730 689,732 -0.07(-1.03%)
Jul 29, 2022 6.500 6.830 6.295 6.800 874,838 +0.32(+4.94%)
Jul 28, 2022 6.390 6.640 6.260 6.480 1,218,567 +0.38(+6.23%)
Jul 27, 2022 5.850 6.130 5.780 6.100 824,100 +0.25(+4.27%)
Jul 26, 2022 5.710 5.885 5.700 5.850 552,459 +0.16(+2.81%)
Jul 25, 2022 5.890 5.890 5.395 5.690 1,058,798 -0.22(-3.72%)
Jul 22, 2022 5.960 6.180 5.885 5.910 1,223,906 +0.02(+0.34%)
Jul 21, 2022 5.700 5.910 5.620 5.890 908,606 +0.25(+4.43%)
Jul 20, 2022 5.820 5.910 5.640 5.640 527,474 -0.19(-3.26%)
Jul 19, 2022 5.820 5.980 5.720 5.830 523,544 +0.13(+2.28%)
Jul 18, 2022 5.700 5.910 5.689 5.700 706,614 +0.08(+1.42%)
Jul 15, 2022 5.500 5.640 5.250 5.620 740,079 +0.13(+2.37%)
Jul 14, 2022 5.430 5.530 5.199 5.490 792,007 -0.17(-3.00%)
Jul 13, 2022 5.370 5.800 5.330 5.660 750,973 +0.24(+4.43%)
Jul 12, 2022 5.540 5.580 5.300 5.420 664,273 -0.11(-1.99%)
Jul 11, 2022 5.600 5.800 5.500 5.530 450,384 -0.14(-2.47%)
Jul 08, 2022 5.740 5.820 5.530 5.670 476,760 -0.03(-0.53%)
Jul 07, 2022 5.690 5.910 5.645 5.700 802,789 +0.02(+0.35%)
Jul 06, 2022 5.990 5.990 5.480 5.680 1,215,406 -0.31(-5.18%)
Jul 05, 2022 6.180 6.260 5.860 5.990 1,405,274 -0.44(-6.84%)
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.