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

Silvercrest Metals Inc (NY: SILV )

10.31 -0.11 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 10.50 10.63 10.31 10.31 1,217,135 -0.11(-1.06%)
Nov 21, 2024 10.33 10.47 10.11 10.42 1,243,586 +0.25(+2.46%)
Nov 20, 2024 10.25 10.37 10.03 10.17 1,318,781 -0.24(-2.31%)
Nov 19, 2024 10.47 10.47 10.11 10.41 1,616,973 +0.13(+1.26%)
Nov 18, 2024 10.00 10.44 9.960 10.28 1,772,040 +0.71(+7.42%)
Nov 15, 2024 9.880 10.03 9.480 9.570 9,671,536 -0.22(-2.25%)
Nov 14, 2024 9.350 9.900 9.350 9.790 3,038,026 +0.26(+2.73%)
Nov 13, 2024 10.03 10.35 9.500 9.530 2,460,766 -0.44(-4.41%)
Nov 12, 2024 9.760 10.06 9.675 9.970 2,952,910 -0.04(-0.40%)
Nov 11, 2024 9.760 10.08 9.550 10.01 3,566,049 -0.30(-2.91%)
Nov 08, 2024 10.25 10.38 10.04 10.31 2,295,337 -0.07(-0.67%)
Nov 07, 2024 9.790 10.47 9.685 10.38 5,807,672 +1.08(+11.61%)
Nov 06, 2024 8.820 9.450 8.750 9.300 3,779,627 -0.36(-3.73%)
Nov 05, 2024 9.700 9.810 9.565 9.660 1,770,050 +0.10(+1.05%)
Nov 04, 2024 9.750 9.890 9.500 9.560 1,237,381 -0.19(-1.95%)
Nov 01, 2024 10.27 10.36 9.745 9.750 1,753,751 -0.42(-4.13%)
Oct 31, 2024 10.54 10.62 9.950 10.17 2,619,645 -0.61(-5.66%)
Oct 30, 2024 10.94 10.98 10.54 10.78 1,447,793 -0.20(-1.82%)
Oct 29, 2024 10.85 11.05 10.74 10.98 1,605,366 +0.32(+3.00%)
Oct 28, 2024 10.72 10.91 10.65 10.66 1,047,729 -0.17(-1.57%)
Oct 25, 2024 11.24 11.24 10.74 10.83 2,041,157 -0.45(-3.99%)
Oct 24, 2024 11.58 11.66 10.91 11.28 2,589,039 -0.26(-2.25%)
Oct 23, 2024 11.36 11.55 11.22 11.54 2,401,784 -0.11(-0.94%)
Oct 22, 2024 11.42 11.78 11.42 11.65 2,614,126 +0.30(+2.64%)
Oct 21, 2024 11.64 11.91 11.28 11.35 4,450,143 +0.22(+1.98%)
Oct 18, 2024 10.45 11.27 10.40 11.13 4,838,636 +0.86(+8.37%)
Oct 17, 2024 10.41 10.60 10.27 10.27 2,118,160 -0.04(-0.39%)
Oct 16, 2024 10.40 10.72 10.30 10.31 3,531,081 -0.01(-0.10%)
Oct 15, 2024 10.05 10.33 9.960 10.32 2,559,091 +0.16(+1.57%)
Oct 14, 2024 9.930 10.20 9.900 10.16 1,237,923 +0.04(+0.40%)
Oct 11, 2024 10.23 10.38 10.04 10.12 2,622,936 -0.05(-0.49%)
Oct 10, 2024 9.910 10.21 9.810 10.17 3,644,657 +0.28(+2.83%)
Oct 09, 2024 9.680 9.890 9.540 9.890 2,082,498 +0.13(+1.33%)
Oct 08, 2024 9.700 9.930 9.700 9.760 4,408,171 -0.06(-0.61%)
Oct 07, 2024 9.830 10.00 9.640 9.820 4,129,218 -0.31(-3.06%)
Oct 04, 2024 10.18 10.58 9.690 10.13 14,523,329 +0.84(+9.04%)
Oct 03, 2024 9.130 9.290 8.980 9.290 972,841 -0.02(-0.21%)
Oct 02, 2024 9.240 9.530 9.170 9.310 1,440,890 +0.08(+0.87%)
Oct 01, 2024 9.390 9.440 9.080 9.230 969,079 -0.02(-0.22%)
Sep 30, 2024 9.540 9.630 9.160 9.250 878,146 -0.42(-4.34%)
Sep 27, 2024 10.19 10.21 9.615 9.670 1,471,188 -0.55(-5.38%)
Sep 26, 2024 9.860 10.27 9.810 10.22 1,566,593 +0.43(+4.39%)
Sep 25, 2024 9.690 9.900 9.530 9.790 1,618,086 +0.09(+0.93%)
Sep 24, 2024 9.370 9.750 9.290 9.700 1,091,964 +0.53(+5.78%)
Sep 23, 2024 9.430 9.630 9.160 9.170 835,778 -0.24(-2.55%)
Sep 20, 2024 9.350 9.480 9.175 9.410 2,794,475 +0.19(+2.06%)
Sep 19, 2024 9.410 9.450 9.190 9.220 1,320,129 +0.13(+1.43%)
Sep 18, 2024 9.590 9.640 9.060 9.090 2,137,128 -0.46(-4.82%)
Sep 17, 2024 9.640 9.850 9.430 9.550 1,520,492 -0.17(-1.75%)
Sep 16, 2024 9.500 9.730 9.420 9.720 2,331,940 +0.19(+1.99%)
Sep 13, 2024 9.100 9.530 9.020 9.530 2,804,860 +0.61(+6.84%)
Sep 12, 2024 8.280 9.000 8.280 8.920 2,287,480 +0.76(+9.31%)
Sep 11, 2024 7.760 8.190 7.650 8.160 1,354,794 +0.43(+5.56%)
Sep 10, 2024 7.710 7.760 7.520 7.730 907,364 +0.06(+0.78%)
Sep 09, 2024 7.440 7.715 7.440 7.670 1,170,824 +0.28(+3.79%)
Sep 06, 2024 7.850 7.850 7.380 7.390 1,688,832 -0.45(-5.74%)
Sep 05, 2024 7.900 8.000 7.815 7.840 999,928 +0.16(+2.08%)
Sep 04, 2024 7.810 7.930 7.680 7.680 1,045,957 -0.20(-2.54%)
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.