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, 2019 5.560 5.644 5.050 5.210 576,058 -0.50(-8.76%)
Sep 27, 2019 5.800 5.900 5.560 5.710 386,800 -0.27(-4.52%)
Sep 26, 2019 5.890 6.090 5.890 5.980 196,578 +0.04(+0.67%)
Sep 25, 2019 6.180 6.180 5.790 5.940 382,876 -0.13(-2.14%)
Sep 24, 2019 5.800 6.070 5.630 6.070 546,524 +0.31(+5.38%)
Sep 23, 2019 5.660 5.760 5.610 5.760 345,405 +0.25(+4.54%)
Sep 20, 2019 5.540 5.550 5.312 5.510 236,000 +0.00(+0.00%)
Sep 19, 2019 5.440 5.510 5.390 5.510 138,175 +0.13(+2.42%)
Sep 18, 2019 5.700 5.700 5.360 5.380 271,443 -0.32(-5.61%)
Sep 17, 2019 5.540 5.700 5.450 5.700 250,128 +0.24(+4.40%)
Sep 16, 2019 5.570 5.620 5.300 5.460 272,208 +0.05(+0.92%)
Sep 13, 2019 5.710 5.710 5.340 5.410 366,400 -0.30(-5.25%)
Sep 12, 2019 5.950 5.979 5.650 5.710 321,379 -0.05(-0.87%)
Sep 11, 2019 5.500 5.840 5.430 5.760 349,174 +0.28(+5.11%)
Sep 10, 2019 5.420 5.702 5.390 5.480 334,316 -0.03(-0.54%)
Sep 09, 2019 5.540 5.710 5.280 5.510 438,692 -0.04(-0.72%)
Sep 06, 2019 5.770 5.940 5.550 5.550 400,100 -0.25(-4.31%)
Sep 05, 2019 6.240 6.240 5.770 5.800 589,007 -0.44(-7.05%)
Sep 04, 2019 6.500 6.530 6.180 6.240 448,368 -0.26(-4.00%)
Sep 03, 2019 6.300 6.550 6.300 6.500 511,532 +0.35(+5.69%)
Aug 30, 2019 6.240 6.400 6.050 6.150 332,100 -0.17(-2.69%)
Aug 29, 2019 6.500 6.620 6.180 6.320 387,206 -0.12(-1.86%)
Aug 28, 2019 6.690 6.690 6.300 6.440 499,418 -0.06(-0.92%)
Aug 27, 2019 6.120 6.500 6.110 6.500 740,947 +0.47(+7.79%)
Aug 26, 2019 6.190 6.190 5.903 6.030 553,821 +0.06(+1.01%)
Aug 23, 2019 5.990 6.060 5.840 5.970 423,500 -0.02(-0.33%)
Aug 22, 2019 5.870 6.040 5.700 5.990 396,988 +0.21(+3.63%)
Aug 21, 2019 5.590 5.800 5.560 5.780 152,717 +0.19(+3.40%)
Aug 20, 2019 5.200 5.700 5.200 5.590 179,368 +0.32(+6.07%)
Aug 19, 2019 5.160 5.340 5.050 5.270 354,929 -0.16(-2.95%)
Aug 16, 2019 5.400 5.530 5.110 5.430 247,700 -0.11(-1.99%)
Aug 15, 2019 5.660 5.744 5.350 5.540 308,540 -0.19(-3.32%)
Aug 14, 2019 5.970 6.031 5.560 5.730 361,032 -0.15(-2.55%)
Aug 13, 2019 6.250 6.250 5.850 5.880 342,086 -0.31(-5.01%)
Aug 12, 2019 6.310 6.390 6.080 6.190 277,144 -0.04(-0.64%)
Aug 09, 2019 6.080 6.300 5.940 6.230 311,600 +0.15(+2.47%)
Aug 08, 2019 5.770 6.139 5.420 6.080 272,255 +0.32(+5.56%)
Aug 07, 2019 6.130 6.350 5.650 5.760 406,709 -0.07(-1.20%)
Aug 06, 2019 6.060 6.060 5.740 5.830 213,358 -0.15(-2.51%)
Aug 05, 2019 5.630 6.144 5.450 5.980 336,243 +0.53(+9.72%)
Aug 02, 2019 5.580 5.580 5.250 5.450 157,000 +0.02(+0.37%)
Aug 01, 2019 5.140 5.500 4.900 5.430 259,980 +0.16(+3.04%)
Jul 31, 2019 5.360 5.530 5.220 5.270 178,619 -0.17(-3.13%)
Jul 30, 2019 5.320 5.650 5.280 5.440 211,832 +0.18(+3.42%)
Jul 29, 2019 5.150 5.270 4.900 5.260 130,333 +0.16(+3.14%)
Jul 26, 2019 5.050 5.230 5.000 5.100 151,000 +0.06(+1.19%)
Jul 25, 2019 5.230 5.254 4.860 5.040 270,615 -0.25(-4.73%)
Jul 24, 2019 4.990 5.290 4.770 5.290 271,874 +0.57(+12.08%)
Jul 23, 2019 4.700 4.850 4.600 4.720 275,624 -0.24(-4.84%)
Jul 22, 2019 5.130 5.130 4.640 4.960 272,096 +0.15(+3.12%)
Jul 19, 2019 4.890 5.200 4.660 4.810 438,200 -0.03(-0.62%)
Jul 18, 2019 4.550 5.080 4.430 4.840 443,335 +0.41(+9.26%)
Jul 17, 2019 3.930 4.520 3.930 4.430 394,924 +0.50(+12.72%)
Jul 16, 2019 3.920 3.980 3.860 3.930 105,824 -0.05(-1.26%)
Jul 15, 2019 3.930 3.986 3.800 3.980 59,846 +0.11(+2.84%)
Jul 12, 2019 3.890 4.000 3.760 3.870 67,400 +0.07(+1.84%)
Jul 11, 2019 3.920 4.000 3.800 3.800 62,681 -0.19(-4.76%)
Jul 10, 2019 3.870 4.000 3.870 3.990 60,873 +0.14(+3.64%)
Jul 09, 2019 3.810 3.930 3.810 3.850 32,573 -0.02(-0.52%)
Jul 08, 2019 3.930 3.930 3.810 3.870 42,494 -0.04(-1.02%)
Jul 05, 2019 3.950 4.000 3.790 3.910 130,200 -0.16(-3.93%)
Jul 03, 2019 3.970 4.070 3.840 4.070 76,900 +0.22(+5.71%)
Jul 02, 2019 3.930 3.940 3.740 3.850 162,253 -0.07(-1.79%)
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.