Skip to main content

Silvercrest Metals Inc (NY: SILV )

10.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 14,527,763 +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%)
Sep 03, 2024 8.170 8.180 7.770 7.880 1,804,823 -0.39(-4.72%)
Aug 30, 2024 8.400 8.450 8.255 8.270 652,607 -0.15(-1.78%)
Aug 29, 2024 8.390 8.516 8.370 8.420 608,599 +0.10(+1.20%)
Aug 28, 2024 8.490 8.490 8.185 8.320 1,395,033 -0.29(-3.37%)
Aug 27, 2024 8.500 8.615 8.420 8.610 720,912 -0.05(-0.58%)
Aug 26, 2024 8.630 8.710 8.470 8.660 1,077,814 +0.07(+0.81%)
Aug 23, 2024 8.610 8.880 8.525 8.590 2,398,783 -0.05(-0.58%)
Aug 22, 2024 8.740 8.850 8.610 8.640 756,156 -0.33(-3.68%)
Aug 21, 2024 8.940 8.990 8.745 8.970 1,060,388 +0.04(+0.45%)
Aug 20, 2024 9.030 9.140 8.850 8.930 1,620,051 +0.00(+0.00%)
Aug 19, 2024 8.420 8.960 8.370 8.930 1,917,943 +0.54(+6.44%)
Aug 16, 2024 8.370 8.570 8.305 8.390 5,106,632 +0.07(+0.84%)
Aug 15, 2024 8.250 8.430 8.060 8.320 1,564,688 +0.13(+1.59%)
Aug 14, 2024 8.170 8.250 7.980 8.190 1,128,596 -0.06(-0.73%)
Aug 13, 2024 7.850 8.280 7.810 8.250 1,711,813 +0.34(+4.30%)
Aug 12, 2024 8.100 8.120 7.780 7.910 1,699,325 +0.07(+0.89%)
Aug 09, 2024 7.710 7.855 7.570 7.840 1,908,465 +0.16(+2.08%)
Aug 08, 2024 8.040 8.160 7.520 7.680 3,416,399 -0.43(-5.30%)
Aug 07, 2024 8.710 8.880 8.070 8.110 1,481,567 -0.46(-5.37%)
Aug 06, 2024 8.360 8.610 8.250 8.570 1,273,498 +0.18(+2.15%)
Aug 05, 2024 8.210 8.495 7.960 8.390 1,640,084 -0.37(-4.22%)
Aug 02, 2024 9.330 9.495 8.645 8.760 2,244,358 -0.41(-4.47%)
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.