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 (%)
Jun 30, 2022 6.350 6.370 6.070 6.110 795,710 -0.31(-4.83%)
Jun 29, 2022 6.730 6.750 6.250 6.420 799,698 -0.27(-4.04%)
Jun 28, 2022 7.090 7.110 6.630 6.690 395,813 -0.35(-4.97%)
Jun 27, 2022 6.900 7.060 6.765 7.040 472,219 +0.14(+2.03%)
Jun 24, 2022 6.770 6.950 6.625 6.900 452,771 +0.22(+3.29%)
Jun 23, 2022 6.920 7.000 6.505 6.680 786,147 -0.24(-3.47%)
Jun 22, 2022 6.750 7.030 6.570 6.920 942,319 +0.12(+1.76%)
Jun 21, 2022 6.500 6.930 6.500 6.800 670,078 +0.32(+4.94%)
Jun 17, 2022 6.780 6.800 6.415 6.480 2,187,799 -0.31(-4.57%)
Jun 16, 2022 6.720 6.860 6.550 6.790 852,357 -0.10(-1.45%)
Jun 15, 2022 6.710 6.980 6.522 6.890 1,011,732 +0.25(+3.77%)
Jun 14, 2022 6.950 6.950 6.490 6.640 713,064 -0.26(-3.77%)
Jun 13, 2022 7.260 7.320 6.850 6.900 1,084,306 -0.77(-10.04%)
Jun 10, 2022 7.040 7.710 7.000 7.670 778,659 +0.45(+6.23%)
Jun 09, 2022 7.450 7.530 7.200 7.220 450,018 -0.31(-4.12%)
Jun 08, 2022 7.480 7.540 7.320 7.530 384,589 -0.04(-0.53%)
Jun 07, 2022 7.480 7.650 7.430 7.570 448,662 +0.00(+0.00%)
Jun 06, 2022 7.840 7.940 7.460 7.570 524,750 -0.13(-1.69%)
Jun 03, 2022 7.750 7.875 7.560 7.700 349,406 -0.18(-2.28%)
Jun 02, 2022 7.400 7.990 7.400 7.880 848,895 +0.58(+7.95%)
Jun 01, 2022 7.270 7.440 7.180 7.300 561,022 +0.14(+1.96%)
May 31, 2022 7.540 7.630 7.040 7.160 663,495 -0.39(-5.17%)
May 27, 2022 7.540 7.658 7.480 7.550 511,455 +0.15(+2.03%)
May 26, 2022 7.060 7.435 7.060 7.400 589,489 +0.30(+4.23%)
May 25, 2022 7.110 7.110 6.905 7.100 487,001 -0.02(-0.28%)
May 24, 2022 6.910 7.230 6.800 7.120 738,828 +0.24(+3.49%)
May 23, 2022 7.050 7.090 6.780 6.880 721,209 +0.00(+0.00%)
May 20, 2022 6.990 7.180 6.675 6.880 659,784 -0.22(-3.10%)
May 19, 2022 6.880 7.140 6.870 7.100 844,760 +0.36(+5.34%)
May 18, 2022 6.890 6.950 6.665 6.740 765,287 -0.24(-3.44%)
May 17, 2022 6.850 7.070 6.770 6.980 732,118 +0.22(+3.25%)
May 16, 2022 6.780 6.850 6.640 6.760 524,703 +0.01(+0.15%)
May 13, 2022 6.230 6.926 6.150 6.750 930,316 +0.55(+8.87%)
May 12, 2022 6.520 6.540 5.990 6.200 1,824,730 -0.43(-6.49%)
May 11, 2022 6.780 6.990 6.570 6.630 1,123,426 +0.02(+0.30%)
May 10, 2022 6.810 6.830 6.280 6.610 1,312,260 -0.07(-1.05%)
May 09, 2022 7.290 7.310 6.645 6.680 1,393,351 -0.85(-11.29%)
May 06, 2022 7.490 7.600 7.310 7.530 848,443 -0.03(-0.40%)
May 05, 2022 8.190 8.200 7.395 7.560 1,095,526 -0.52(-6.44%)
May 04, 2022 7.640 8.110 7.580 8.080 878,301 +0.42(+5.48%)
May 03, 2022 7.480 7.710 7.470 7.660 652,192 +0.15(+2.00%)
May 02, 2022 7.240 7.540 7.190 7.510 977,926 -0.03(-0.40%)
Apr 29, 2022 7.780 7.985 7.530 7.540 754,300 -0.17(-2.20%)
Apr 28, 2022 7.340 7.780 7.150 7.710 1,034,775 +0.43(+5.91%)
Apr 27, 2022 7.440 7.590 7.255 7.280 676,944 -0.08(-1.09%)
Apr 26, 2022 7.870 7.930 7.360 7.360 905,808 -0.46(-5.88%)
Apr 25, 2022 7.710 8.000 7.570 7.820 1,670,122 -0.27(-3.34%)
Apr 22, 2022 8.300 8.420 8.085 8.090 934,081 -0.35(-4.15%)
Apr 21, 2022 9.050 9.050 8.285 8.440 1,314,735 -0.61(-6.74%)
Apr 20, 2022 8.910 9.100 8.750 9.050 387,542 +0.09(+1.00%)
Apr 19, 2022 9.270 9.270 8.880 8.960 926,545 -0.43(-4.58%)
Apr 18, 2022 9.800 9.840 9.375 9.390 760,246 -0.19(-1.98%)
Apr 14, 2022 9.690 9.750 9.440 9.580 707,201 -0.12(-1.24%)
Apr 13, 2022 9.360 9.720 9.190 9.700 969,655 +0.54(+5.90%)
Apr 12, 2022 9.260 9.396 8.970 9.160 962,023 +0.09(+0.99%)
Apr 11, 2022 9.220 9.335 8.910 9.070 656,378 +0.03(+0.33%)
Apr 08, 2022 8.910 9.140 8.845 9.040 616,314 +0.19(+2.15%)
Apr 07, 2022 8.870 8.955 8.740 8.850 540,143 +0.00(+0.00%)
Apr 06, 2022 8.940 9.030 8.730 8.850 386,846 -0.09(-1.01%)
Apr 05, 2022 9.420 9.580 8.870 8.940 640,287 -0.38(-4.08%)
Apr 04, 2022 9.340 9.420 9.100 9.320 489,514 +0.06(+0.65%)
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.