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

Silvercrest Metals Inc (NY: SILV )

8.530 +0.020 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 8.620 8.650 8.340 8.530 1,448,581 +0.02(+0.24%)
Apr 25, 2024 8.200 8.510 8.085 8.510 2,068,235 +0.36(+4.42%)
Apr 24, 2024 7.810 8.180 7.800 8.150 1,796,455 +0.31(+3.95%)
Apr 23, 2024 7.400 7.855 7.330 7.840 1,478,624 +0.35(+4.67%)
Apr 22, 2024 7.620 7.745 7.447 7.490 1,783,457 -0.41(-5.19%)
Apr 19, 2024 7.580 7.920 7.540 7.900 2,100,359 +0.33(+4.36%)
Apr 18, 2024 7.270 7.600 7.260 7.570 2,317,508 +0.43(+6.02%)
Apr 17, 2024 7.050 7.200 6.980 7.140 1,564,319 +0.19(+2.73%)
Apr 16, 2024 6.970 7.030 6.850 6.950 1,293,465 -0.11(-1.56%)
Apr 15, 2024 7.240 7.330 6.960 7.060 1,774,014 -0.15(-2.08%)
Apr 12, 2024 7.560 7.690 7.120 7.210 3,190,841 -0.10(-1.37%)
Apr 11, 2024 7.310 7.370 7.090 7.310 998,660 +0.06(+0.83%)
Apr 10, 2024 7.380 7.490 7.220 7.250 1,911,898 -0.31(-4.10%)
Apr 09, 2024 7.350 7.630 7.350 7.560 2,444,730 +0.36(+5.00%)
Apr 08, 2024 7.340 7.340 7.030 7.200 2,063,365 +0.03(+0.42%)
Apr 05, 2024 7.050 7.350 6.772 7.170 2,558,314 +0.26(+3.76%)
Apr 04, 2024 7.080 7.190 6.880 6.910 2,912,446 -0.18(-2.54%)
Apr 03, 2024 6.870 7.125 6.860 7.090 4,482,294 +0.26(+3.81%)
Apr 02, 2024 6.850 6.970 6.705 6.830 2,742,888 +0.02(+0.29%)
Apr 01, 2024 6.820 6.885 6.690 6.810 1,730,345 +0.15(+2.25%)
Mar 28, 2024 6.660 6.789 6.510 6.660 1,668,213 +0.08(+1.22%)
Mar 27, 2024 6.450 6.610 6.450 6.580 989,507 +0.15(+2.33%)
Mar 26, 2024 6.680 6.720 6.420 6.430 1,141,315 -0.18(-2.72%)
Mar 25, 2024 6.600 6.750 6.570 6.610 896,008 +0.03(+0.46%)
Mar 22, 2024 6.630 6.730 6.515 6.580 778,521 -0.06(-0.90%)
Mar 21, 2024 7.000 7.000 6.640 6.640 1,354,518 -0.27(-3.91%)
Mar 20, 2024 6.370 6.960 6.340 6.910 1,448,251 +0.47(+7.30%)
Mar 19, 2024 6.560 6.570 6.360 6.440 1,294,072 -0.15(-2.28%)
Mar 18, 2024 6.740 6.740 6.480 6.590 1,559,220 -0.13(-1.93%)
Mar 15, 2024 6.300 6.740 6.270 6.720 2,706,619 +0.42(+6.67%)
Mar 14, 2024 6.430 6.510 6.260 6.300 1,693,638 -0.18(-2.78%)
Mar 13, 2024 6.210 6.580 6.140 6.480 2,459,107 +0.34(+5.54%)
Mar 12, 2024 6.120 6.160 5.920 6.140 2,406,130 +0.04(+0.66%)
Mar 11, 2024 5.740 6.690 5.690 6.100 6,671,397 +0.53(+9.52%)
Mar 08, 2024 5.660 5.690 5.380 5.570 2,368,124 -0.02(-0.36%)
Mar 07, 2024 5.650 5.650 5.380 5.590 2,464,268 -0.04(-0.71%)
Mar 06, 2024 5.500 5.660 5.500 5.630 1,729,606 +0.17(+3.11%)
Mar 05, 2024 5.500 5.510 5.360 5.460 2,118,613 +0.08(+1.49%)
Mar 04, 2024 5.300 5.425 5.280 5.380 1,484,254 +0.16(+3.07%)
Mar 01, 2024 5.080 5.280 5.030 5.220 1,390,408 +0.17(+3.37%)
Feb 29, 2024 5.180 5.225 5.020 5.050 902,253 +0.07(+1.41%)
Feb 28, 2024 5.030 5.115 4.970 4.980 693,752 -0.04(-0.80%)
Feb 27, 2024 5.100 5.120 5.000 5.020 901,665 -0.06(-1.18%)
Feb 26, 2024 5.110 5.130 5.010 5.080 715,638 -0.09(-1.74%)
Feb 23, 2024 5.050 5.210 4.830 5.170 1,084,003 +0.13(+2.58%)
Feb 22, 2024 5.190 5.220 5.040 5.040 800,053 -0.10(-1.95%)
Feb 21, 2024 5.170 5.180 5.100 5.140 859,572 +0.00(+0.00%)
Feb 20, 2024 5.210 5.260 5.100 5.140 544,020 -0.11(-2.10%)
Feb 16, 2024 5.150 5.315 5.105 5.250 900,180 +0.06(+1.16%)
Feb 15, 2024 5.180 5.360 5.143 5.190 961,681 +0.06(+1.17%)
Feb 14, 2024 5.120 5.200 5.065 5.130 734,204 +0.04(+0.79%)
Feb 13, 2024 5.500 5.500 5.080 5.090 2,042,015 -0.55(-9.75%)
Feb 12, 2024 5.540 5.700 5.520 5.640 817,194 +0.11(+1.99%)
Feb 09, 2024 5.530 5.605 5.470 5.530 941,023 +0.00(+0.00%)
Feb 08, 2024 5.540 5.560 5.480 5.530 681,321 -0.01(-0.18%)
Feb 07, 2024 5.620 5.670 5.530 5.540 773,467 -0.08(-1.42%)
Feb 06, 2024 5.440 5.650 5.415 5.620 812,512 +0.20(+3.69%)
Feb 05, 2024 5.430 5.445 5.340 5.420 817,380 -0.10(-1.81%)
Feb 02, 2024 5.490 5.560 5.360 5.520 1,445,833 -0.10(-1.78%)
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.