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

Silvercrest Metals Inc (NY: SILV )

8.190 -0.050 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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, 2021 6.850 7.096 6.820 6.980 742,528 +0.19(+2.80%)
Sep 29, 2021 7.170 7.170 6.760 6.790 1,008,110 -0.40(-5.56%)
Sep 28, 2021 7.080 7.270 7.070 7.190 708,248 -0.06(-0.83%)
Sep 27, 2021 7.270 7.510 7.180 7.250 481,806 +0.02(+0.28%)
Sep 24, 2021 7.420 7.510 7.210 7.230 547,085 -0.25(-3.34%)
Sep 23, 2021 7.610 7.640 7.340 7.480 588,041 -0.16(-2.09%)
Sep 22, 2021 7.740 7.880 7.540 7.640 550,419 +0.03(+0.39%)
Sep 21, 2021 7.620 7.900 7.570 7.610 632,621 +0.07(+0.93%)
Sep 20, 2021 7.470 7.630 7.440 7.540 611,734 -0.26(-3.33%)
Sep 17, 2021 7.870 7.900 7.610 7.800 1,417,321 -0.10(-1.27%)
Sep 16, 2021 8.010 8.010 7.580 7.900 1,136,892 -0.35(-4.24%)
Sep 15, 2021 8.060 8.288 8.060 8.250 390,520 +0.09(+1.10%)
Sep 14, 2021 8.020 8.220 7.940 8.160 540,792 +0.17(+2.13%)
Sep 13, 2021 7.470 8.125 7.420 7.990 1,087,099 +0.52(+6.96%)
Sep 10, 2021 7.700 7.700 7.435 7.470 513,400 -0.15(-1.97%)
Sep 09, 2021 7.800 7.800 7.510 7.620 559,931 -0.08(-1.04%)
Sep 08, 2021 7.840 7.880 7.590 7.700 562,099 -0.18(-2.28%)
Sep 07, 2021 8.000 8.140 7.830 7.880 652,032 -0.28(-3.43%)
Sep 03, 2021 8.040 8.300 8.040 8.160 798,153 +0.29(+3.68%)
Sep 02, 2021 7.960 8.076 7.830 7.870 664,412 -0.08(-1.01%)
Sep 01, 2021 8.030 8.110 7.885 7.950 387,760 -0.04(-0.50%)
Aug 31, 2021 7.780 8.070 7.774 7.990 344,997 +0.18(+2.30%)
Aug 30, 2021 7.940 8.000 7.700 7.810 342,834 -0.11(-1.39%)
Aug 27, 2021 7.550 7.990 7.510 7.920 488,975 +0.40(+5.32%)
Aug 26, 2021 7.460 7.670 7.445 7.520 316,640 -0.04(-0.53%)
Aug 25, 2021 7.600 7.653 7.410 7.560 412,071 -0.06(-0.79%)
Aug 24, 2021 7.750 7.760 7.485 7.620 472,023 +0.00(+0.00%)
Aug 23, 2021 7.350 7.675 7.330 7.620 685,108 +0.50(+7.02%)
Aug 20, 2021 7.030 7.270 7.000 7.120 392,233 +0.05(+0.71%)
Aug 19, 2021 7.330 7.365 7.020 7.070 702,206 -0.23(-3.15%)
Aug 18, 2021 7.560 7.560 7.170 7.300 685,226 -0.23(-3.05%)
Aug 17, 2021 7.730 7.810 7.450 7.530 753,300 -0.28(-3.59%)
Aug 16, 2021 8.080 8.080 7.770 7.810 367,201 -0.25(-3.10%)
Aug 13, 2021 7.860 8.090 7.860 8.060 675,831 +0.30(+3.87%)
Aug 12, 2021 7.930 8.060 7.660 7.760 591,141 -0.28(-3.48%)
Aug 11, 2021 7.920 8.090 7.830 8.040 519,761 +0.25(+3.21%)
Aug 10, 2021 7.780 7.960 7.730 7.790 477,339 -0.04(-0.51%)
Aug 09, 2021 8.130 8.220 7.710 7.830 1,042,658 -0.47(-5.66%)
Aug 06, 2021 7.880 8.420 7.851 8.300 793,984 -0.17(-2.01%)
Aug 05, 2021 8.460 8.750 8.380 8.470 403,120 -0.02(-0.24%)
Aug 04, 2021 8.800 8.980 8.490 8.490 632,158 -0.25(-2.86%)
Aug 03, 2021 8.580 8.740 8.510 8.740 454,459 +0.19(+2.22%)
Aug 02, 2021 8.620 8.670 8.470 8.550 393,424 -0.11(-1.27%)
Jul 30, 2021 8.700 8.840 8.530 8.660 497,496 -0.16(-1.81%)
Jul 29, 2021 8.710 8.880 8.580 8.820 901,586 +0.38(+4.50%)
Jul 28, 2021 8.020 8.470 8.020 8.440 729,980 +0.34(+4.20%)
Jul 27, 2021 8.140 8.160 7.900 8.100 585,488 +0.04(+0.50%)
Jul 26, 2021 8.030 8.280 8.020 8.060 584,195 +0.14(+1.77%)
Jul 23, 2021 7.800 8.040 7.790 7.920 887,437 +0.01(+0.13%)
Jul 22, 2021 7.880 7.970 7.690 7.910 479,896 +0.04(+0.51%)
Jul 21, 2021 7.260 7.900 7.250 7.870 1,074,658 +0.58(+7.96%)
Jul 20, 2021 7.200 7.380 7.160 7.290 585,363 +0.11(+1.53%)
Jul 19, 2021 7.500 7.550 7.061 7.180 1,402,886 -0.46(-6.02%)
Jul 16, 2021 8.000 8.050 7.580 7.640 1,022,814 -0.40(-4.98%)
Jul 15, 2021 8.200 8.200 7.874 8.040 629,758 -0.15(-1.83%)
Jul 14, 2021 8.400 8.400 8.140 8.190 454,760 +0.06(+0.74%)
Jul 13, 2021 8.150 8.310 8.094 8.130 399,618 -0.02(-0.25%)
Jul 12, 2021 8.320 8.390 8.110 8.150 476,045 -0.25(-2.98%)
Jul 09, 2021 8.220 8.470 8.220 8.400 426,833 +0.22(+2.69%)
Jul 08, 2021 8.520 8.520 8.055 8.180 1,153,894 -0.37(-4.33%)
Jul 07, 2021 8.770 8.770 8.500 8.550 398,397 -0.14(-1.61%)
Jul 06, 2021 8.980 9.050 8.620 8.690 563,247 -0.15(-1.70%)
Jul 02, 2021 8.890 8.900 8.590 8.840 466,377 +0.19(+2.20%)
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.