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

Silvercrest Metals Inc (NY: SILV )

9.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 30, 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 (%)
Jun 30, 2021 8.500 8.790 8.400 8.730 633,619 +0.30(+3.56%)
Jun 29, 2021 8.420 8.640 8.330 8.430 696,772 -0.08(-0.94%)
Jun 28, 2021 8.750 8.860 8.500 8.510 639,691 -0.16(-1.85%)
Jun 25, 2021 8.950 9.000 8.670 8.670 492,187 -0.15(-1.70%)
Jun 24, 2021 8.800 8.850 8.690 8.820 416,658 +0.13(+1.50%)
Jun 23, 2021 8.870 9.010 8.690 8.690 471,015 -0.11(-1.25%)
Jun 22, 2021 8.840 8.850 8.690 8.800 642,768 -0.14(-1.57%)
Jun 21, 2021 9.090 9.090 8.760 8.940 699,733 +0.03(+0.34%)
Jun 18, 2021 9.180 9.270 8.880 8.910 1,325,312 -0.22(-2.41%)
Jun 17, 2021 9.300 9.410 8.860 9.130 2,028,375 -0.52(-5.39%)
Jun 16, 2021 9.750 9.958 9.530 9.650 655,322 -0.10(-1.03%)
Jun 15, 2021 10.05 10.05 9.620 9.750 638,993 -0.30(-2.99%)
Jun 14, 2021 9.860 10.29 9.850 10.05 707,987 -0.08(-0.79%)
Jun 11, 2021 10.29 10.40 10.07 10.13 554,822 -0.18(-1.75%)
Jun 10, 2021 9.840 10.32 9.801 10.31 696,608 +0.48(+4.88%)
Jun 09, 2021 9.770 10.05 9.730 9.830 524,706 +0.07(+0.72%)
Jun 08, 2021 9.800 9.900 9.710 9.760 567,016 -0.16(-1.61%)
Jun 07, 2021 9.700 9.980 9.570 9.920 643,964 +0.17(+1.74%)
Jun 04, 2021 9.690 9.840 9.610 9.750 618,680 +0.23(+2.42%)
Jun 03, 2021 9.740 9.740 9.430 9.520 1,045,777 -0.52(-5.18%)
Jun 02, 2021 10.00 10.17 9.980 10.04 737,710 +0.06(+0.60%)
Jun 01, 2021 9.990 10.30 9.930 9.980 1,248,896 +0.07(+0.71%)
May 28, 2021 9.750 9.980 9.650 9.910 752,024 +0.13(+1.33%)
May 27, 2021 9.510 9.780 9.320 9.780 803,395 +0.16(+1.66%)
May 26, 2021 9.970 10.07 9.560 9.620 903,166 -0.29(-2.93%)
May 25, 2021 9.670 10.05 9.460 9.910 1,057,334 +0.29(+3.01%)
May 24, 2021 9.620 9.900 9.580 9.620 735,705 +0.08(+0.84%)
May 21, 2021 9.500 9.580 9.143 9.540 854,366 +0.03(+0.32%)
May 20, 2021 9.270 9.520 9.140 9.510 798,067 +0.30(+3.26%)
May 19, 2021 9.500 9.570 9.050 9.210 968,729 -0.38(-3.96%)
May 18, 2021 9.500 9.680 9.310 9.590 1,716,368 +0.22(+2.35%)
May 17, 2021 8.930 9.460 8.820 9.370 1,179,776 +0.56(+6.36%)
May 14, 2021 8.450 8.810 8.420 8.810 780,072 +0.50(+6.02%)
May 13, 2021 8.540 8.580 8.200 8.310 1,000,722 -0.29(-3.37%)
May 12, 2021 9.030 9.060 8.560 8.600 831,479 -0.43(-4.76%)
May 11, 2021 8.810 9.030 8.610 9.030 682,164 +0.07(+0.78%)
May 10, 2021 9.490 9.500 8.950 8.960 1,053,518 -0.35(-3.76%)
May 07, 2021 9.390 9.400 9.060 9.310 859,244 +0.14(+1.53%)
May 06, 2021 9.050 9.370 9.010 9.170 1,502,169 +0.25(+2.80%)
May 05, 2021 8.920 8.980 8.690 8.920 722,576 +0.01(+0.11%)
May 04, 2021 9.220 9.500 8.880 8.910 689,943 -0.34(-3.68%)
May 03, 2021 8.890 9.290 8.840 9.250 1,335,116 +0.58(+6.69%)
Apr 30, 2021 8.750 8.940 8.660 8.670 467,000 -0.15(-1.70%)
Apr 29, 2021 8.950 9.070 8.580 8.820 1,005,675 -0.25(-2.76%)
Apr 28, 2021 8.700 9.090 8.560 9.070 543,247 +0.25(+2.83%)
Apr 27, 2021 9.160 9.179 8.760 8.820 667,172 -0.17(-1.89%)
Apr 26, 2021 8.900 9.150 8.900 8.990 460,059 +0.11(+1.24%)
Apr 23, 2021 8.940 9.100 8.750 8.880 568,600 +0.03(+0.34%)
Apr 22, 2021 9.290 9.300 8.810 8.850 1,062,567 -0.55(-5.85%)
Apr 21, 2021 9.000 9.400 8.950 9.400 907,747 +0.41(+4.56%)
Apr 20, 2021 8.780 9.000 8.660 8.990 594,544 +0.18(+2.04%)
Apr 19, 2021 9.010 9.080 8.688 8.810 560,647 -0.27(-2.97%)
Apr 16, 2021 9.200 9.220 8.900 9.080 870,400 -0.04(-0.44%)
Apr 15, 2021 8.600 9.200 8.560 9.120 894,999 +0.62(+7.29%)
Apr 14, 2021 8.640 8.640 8.490 8.500 522,023 -0.21(-2.41%)
Apr 13, 2021 8.560 8.900 8.550 8.710 519,565 +0.27(+3.20%)
Apr 12, 2021 9.440 9.440 8.340 8.440 1,502,430 -0.40(-4.52%)
Apr 09, 2021 8.520 8.960 8.510 8.840 1,008,300 +0.09(+1.03%)
Apr 08, 2021 8.480 8.780 8.410 8.750 701,436 +0.45(+5.42%)
Apr 07, 2021 8.550 8.550 8.260 8.300 462,670 -0.27(-3.15%)
Apr 06, 2021 8.400 8.760 8.360 8.570 758,448 +0.25(+3.00%)
Apr 05, 2021 8.550 8.565 8.240 8.320 555,010 -0.14(-1.65%)
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.