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

Silvercrest Metals Inc (NY: SILV )

7.980 -0.470 (-5.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 8.910 9.140 8.740 9.070 565,400 +0.18(+2.02%)
Oct 29, 2020 8.700 8.945 8.585 8.890 470,361 +0.23(+2.66%)
Oct 28, 2020 9.010 9.020 8.440 8.660 733,181 -0.76(-8.07%)
Oct 27, 2020 9.120 9.420 9.040 9.420 618,970 +0.35(+3.86%)
Oct 26, 2020 9.210 9.510 9.010 9.070 478,826 -0.31(-3.30%)
Oct 23, 2020 9.390 9.440 9.200 9.380 367,000 -0.02(-0.21%)
Oct 22, 2020 9.630 9.670 9.280 9.400 491,324 -0.40(-4.08%)
Oct 21, 2020 9.500 9.880 9.490 9.800 522,021 +0.36(+3.81%)
Oct 20, 2020 9.320 9.520 9.200 9.440 343,480 +0.21(+2.28%)
Oct 19, 2020 9.620 9.790 9.210 9.230 681,856 -0.46(-4.75%)
Oct 16, 2020 9.890 9.910 9.600 9.690 488,300 -0.19(-1.92%)
Oct 15, 2020 9.490 9.900 9.450 9.880 492,163 +0.14(+1.44%)
Oct 14, 2020 9.600 9.860 9.520 9.740 576,846 +0.26(+2.74%)
Oct 13, 2020 9.500 9.550 9.300 9.480 960,579 -0.22(-2.27%)
Oct 12, 2020 9.590 9.820 9.300 9.700 708,117 +0.13(+1.36%)
Oct 09, 2020 9.020 9.630 8.930 9.570 1,555,500 +0.85(+9.75%)
Oct 08, 2020 8.570 8.760 8.520 8.720 541,760 +0.25(+2.95%)
Oct 07, 2020 8.440 8.530 8.310 8.470 527,987 +0.25(+3.04%)
Oct 06, 2020 8.760 8.810 8.220 8.220 713,526 -0.48(-5.52%)
Oct 05, 2020 8.480 8.780 8.480 8.700 604,891 +0.30(+3.57%)
Oct 02, 2020 8.500 8.670 8.300 8.400 894,500 -0.26(-3.00%)
Oct 01, 2020 8.620 8.750 8.500 8.660 700,387 +0.17(+2.00%)
Sep 30, 2020 8.500 8.631 8.350 8.490 724,014 -0.13(-1.51%)
Sep 29, 2020 8.560 8.670 8.443 8.620 799,107 +0.23(+2.74%)
Sep 28, 2020 8.500 8.500 8.210 8.390 704,393 +0.12(+1.45%)
Sep 25, 2020 8.430 8.490 8.210 8.270 752,500 -0.16(-1.90%)
Sep 24, 2020 8.230 8.680 8.075 8.430 1,267,721 +0.19(+2.31%)
Sep 23, 2020 9.100 9.100 8.180 8.240 1,574,410 -1.06(-11.40%)
Sep 22, 2020 9.450 9.550 9.123 9.300 673,921 -0.12(-1.27%)
Sep 21, 2020 9.770 10.02 9.220 9.420 1,117,060 -0.74(-7.28%)
Sep 18, 2020 10.47 10.58 10.08 10.16 1,590,000 -0.25(-2.40%)
Sep 17, 2020 10.12 10.43 10.00 10.41 632,843 +0.00(+0.00%)
Sep 16, 2020 10.55 10.65 10.30 10.41 628,683 +0.03(+0.29%)
Sep 15, 2020 10.65 10.71 10.22 10.38 735,696 -0.03(-0.29%)
Sep 14, 2020 9.660 10.44 9.660 10.41 1,152,698 +0.87(+9.12%)
Sep 11, 2020 9.740 10.07 9.490 9.540 696,500 -0.12(-1.24%)
Sep 10, 2020 9.840 10.12 9.630 9.660 606,924 -0.07(-0.72%)
Sep 09, 2020 9.350 9.765 9.350 9.730 645,280 +0.46(+4.96%)
Sep 08, 2020 9.510 9.730 9.060 9.270 950,620 -0.51(-5.21%)
Sep 04, 2020 9.620 9.880 9.120 9.780 793,600 +0.04(+0.41%)
Sep 03, 2020 9.680 10.06 9.420 9.740 1,072,657 +0.01(+0.10%)
Sep 02, 2020 9.800 9.800 9.230 9.730 627,584 -0.02(-0.21%)
Sep 01, 2020 10.24 10.28 9.560 9.750 975,634 -0.15(-1.52%)
Aug 31, 2020 9.490 10.15 9.400 9.900 1,337,411 +0.57(+6.11%)
Aug 28, 2020 9.280 9.430 9.200 9.330 988,600 +0.28(+3.09%)
Aug 27, 2020 9.620 9.690 8.920 9.050 725,281 -0.30(-3.21%)
Aug 26, 2020 8.690 9.410 8.650 9.350 1,078,650 +0.55(+6.25%)
Aug 25, 2020 8.800 8.910 8.510 8.800 771,395 +0.02(+0.23%)
Aug 24, 2020 8.970 9.095 8.740 8.780 701,038 -0.05(-0.57%)
Aug 21, 2020 9.010 9.110 8.710 8.830 768,600 -0.34(-3.71%)
Aug 20, 2020 9.060 9.270 9.010 9.170 754,737 +0.09(+0.99%)
Aug 19, 2020 9.470 9.540 9.040 9.080 807,414 -0.46(-4.82%)
Aug 18, 2020 9.970 10.04 9.420 9.540 802,920 -0.21(-2.15%)
Aug 17, 2020 9.460 9.760 9.260 9.750 1,153,877 +0.68(+7.50%)
Aug 14, 2020 9.090 9.170 8.860 9.070 806,600 -0.05(-0.55%)
Aug 13, 2020 8.800 9.300 8.800 9.120 1,378,525 +0.17(+1.90%)
Aug 12, 2020 8.800 9.240 8.640 8.950 850,295 +0.31(+3.59%)
Aug 11, 2020 8.980 9.080 8.370 8.640 1,894,783 -0.78(-8.28%)
Aug 10, 2020 9.850 9.989 9.400 9.420 854,900 -0.19(-1.98%)
Aug 07, 2020 9.850 9.940 9.430 9.610 867,900 -0.47(-4.66%)
Aug 06, 2020 10.40 10.50 9.760 10.08 1,380,742 -0.16(-1.56%)
Aug 05, 2020 10.90 10.94 10.07 10.24 1,218,119 -0.28(-2.66%)
Aug 04, 2020 10.05 10.52 9.861 10.52 1,052,248 +0.47(+4.68%)
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.