Skip to main content

Silvercrest Metals Inc (NY: SILV )

8.310 +0.080 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.310 8.390 8.270 8.310 786,228 +0.08(+0.97%)
Jun 21, 2024 8.480 8.560 8.170 8.230 3,334,439 -0.31(-3.63%)
Jun 20, 2024 8.260 8.550 8.130 8.540 2,632,098 +0.48(+5.96%)
Jun 18, 2024 8.000 8.130 7.930 8.060 864,652 +0.02(+0.25%)
Jun 17, 2024 8.020 8.100 7.910 8.040 1,200,206 -0.08(-0.99%)
Jun 14, 2024 8.050 8.150 7.910 8.120 1,446,849 +0.21(+2.65%)
Jun 13, 2024 8.140 8.220 7.900 7.910 898,219 -0.28(-3.42%)
Jun 12, 2024 8.430 8.455 8.140 8.190 1,168,556 -0.05(-0.61%)
Jun 11, 2024 8.190 8.240 8.000 8.240 761,506 +0.03(+0.37%)
Jun 10, 2024 8.000 8.250 7.860 8.210 1,028,888 +0.23(+2.88%)
Jun 07, 2024 8.150 8.170 7.950 7.980 1,835,910 -0.47(-5.56%)
Jun 06, 2024 8.270 8.525 8.175 8.450 1,577,984 +0.27(+3.30%)
Jun 05, 2024 8.180 8.240 8.065 8.180 1,734,321 +0.05(+0.62%)
Jun 04, 2024 8.500 8.550 8.060 8.130 2,522,721 -0.48(-5.57%)
Jun 03, 2024 8.970 8.990 8.600 8.610 1,659,217 -0.31(-3.48%)
May 31, 2024 9.120 9.170 8.850 8.920 1,417,558 -0.14(-1.55%)
May 30, 2024 9.150 9.240 9.000 9.060 983,428 -0.10(-1.09%)
May 29, 2024 9.120 9.250 9.015 9.160 1,154,381 -0.09(-0.97%)
May 28, 2024 8.990 9.250 8.990 9.250 1,595,770 +0.51(+5.84%)
May 24, 2024 8.650 8.879 8.620 8.740 1,064,358 +0.17(+1.98%)
May 23, 2024 8.720 8.830 8.520 8.570 1,509,071 -0.27(-3.05%)
May 22, 2024 9.080 9.105 8.740 8.840 1,527,971 -0.30(-3.28%)
May 21, 2024 9.400 9.400 9.030 9.140 2,034,196 -0.36(-3.79%)
May 20, 2024 9.450 9.520 9.115 9.500 2,260,584 +0.09(+0.96%)
May 17, 2024 9.270 9.410 9.020 9.410 4,104,937 +0.34(+3.75%)
May 16, 2024 9.110 9.240 8.980 9.070 2,346,523 -0.11(-1.20%)
May 15, 2024 8.640 9.270 8.350 9.180 3,921,698 +0.58(+6.74%)
May 14, 2024 8.540 8.680 8.410 8.600 1,740,093 +0.18(+2.14%)
May 13, 2024 8.550 8.620 8.350 8.420 1,159,303 -0.07(-0.82%)
May 10, 2024 8.720 8.750 8.435 8.490 1,188,444 -0.11(-1.28%)
May 09, 2024 8.460 8.670 8.395 8.600 1,945,752 +0.32(+3.86%)
May 08, 2024 8.270 8.535 8.160 8.280 1,361,688 -0.05(-0.60%)
May 07, 2024 8.390 8.450 8.220 8.330 1,068,727 -0.07(-0.83%)
May 06, 2024 8.510 8.680 8.390 8.400 1,193,344 +0.09(+1.08%)
May 03, 2024 8.340 8.430 8.055 8.310 1,377,944 +0.03(+0.36%)
May 02, 2024 8.260 8.450 8.200 8.280 984,058 -0.09(-1.08%)
May 01, 2024 8.210 8.630 8.204 8.370 1,452,780 +0.20(+2.45%)
Apr 30, 2024 8.150 8.345 8.060 8.170 1,928,070 -0.39(-4.56%)
Apr 29, 2024 8.500 8.560 8.280 8.560 1,760,308 +0.03(+0.35%)
Apr 26, 2024 8.620 8.650 8.340 8.530 1,448,641 +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%)
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.