Silvercrest Metals Inc (NY: SILV )

8.740 +0.170 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 6.820 6.885 6.690 6.810 1,730,345 +0.15(+2.25%)
Mar 28, 2024 6.660 6.789 6.510 6.660 1,668,213 +0.08(+1.22%)
Mar 27, 2024 6.450 6.610 6.450 6.580 989,507 +0.15(+2.33%)
Mar 26, 2024 6.680 6.720 6.420 6.430 1,141,315 -0.18(-2.72%)
Mar 25, 2024 6.600 6.750 6.570 6.610 896,008 +0.03(+0.46%)
Mar 22, 2024 6.630 6.730 6.515 6.580 778,521 -0.06(-0.90%)
Mar 21, 2024 7.000 7.000 6.640 6.640 1,354,518 -0.27(-3.91%)
Mar 20, 2024 6.370 6.960 6.340 6.910 1,448,251 +0.47(+7.30%)
Mar 19, 2024 6.560 6.570 6.360 6.440 1,294,072 -0.15(-2.28%)
Mar 18, 2024 6.740 6.740 6.480 6.590 1,559,220 -0.13(-1.93%)
Mar 15, 2024 6.300 6.740 6.270 6.720 2,706,619 +0.42(+6.67%)
Mar 14, 2024 6.430 6.510 6.260 6.300 1,693,638 -0.18(-2.78%)
Mar 13, 2024 6.210 6.580 6.140 6.480 2,459,107 +0.34(+5.54%)
Mar 12, 2024 6.120 6.160 5.920 6.140 2,406,130 +0.04(+0.66%)
Mar 11, 2024 5.740 6.690 5.690 6.100 6,671,397 +0.53(+9.52%)
Mar 08, 2024 5.660 5.690 5.380 5.570 2,368,124 -0.02(-0.36%)
Mar 07, 2024 5.650 5.650 5.380 5.590 2,464,268 -0.04(-0.71%)
Mar 06, 2024 5.500 5.660 5.500 5.630 1,729,606 +0.17(+3.11%)
Mar 05, 2024 5.500 5.510 5.360 5.460 2,118,613 +0.08(+1.49%)
Mar 04, 2024 5.300 5.425 5.280 5.380 1,484,254 +0.16(+3.07%)
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.