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

SilverCrest Metals Inc. Common Shares (NY: SILV )

10.16 +0.45 (+4.63%)
Official Closing Price Updated: 6:30 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 9.850 10.21 9.730 10.16 2,155,159 +0.45(+4.63%)
Jan 07, 2025 9.940 10.22 9.591 9.710 3,570,853 +0.03(+0.31%)
Jan 06, 2025 9.590 9.870 9.590 9.680 1,406,531 +0.11(+1.15%)
Jan 03, 2025 9.770 9.885 9.535 9.570 1,062,644 -0.24(-2.45%)
Jan 02, 2025 9.250 9.890 9.250 9.810 1,250,667 +0.71(+7.80%)
Dec 31, 2024 9.100 0 +0.18(+2.02%)
Dec 30, 2024 9.020 9.185 8.810 8.920 1,329,075 -0.22(-2.41%)
Dec 27, 2024 9.250 9.280 9.025 9.140 859,141 -0.25(-2.66%)
Dec 26, 2024 9.230 9.410 9.180 9.390 1,221,866 +0.22(+2.40%)
Dec 24, 2024 9.300 9.300 9.060 9.170 1,319,925 -0.05(-0.54%)
Dec 23, 2024 9.140 9.300 8.904 9.220 1,512,572 +0.03(+0.33%)
Dec 20, 2024 9.090 9.420 9.039 9.190 3,428,908 +0.07(+0.77%)
Dec 19, 2024 9.430 9.495 9.002 9.120 1,484,919 -0.17(-1.83%)
Dec 18, 2024 10.01 10.14 9.215 9.290 2,314,686 -0.76(-7.56%)
Dec 17, 2024 9.780 10.10 9.710 10.05 907,653 +0.05(+0.50%)
Dec 16, 2024 10.44 10.44 9.945 10.00 1,164,749 -0.37(-3.57%)
Dec 13, 2024 10.61 10.72 10.25 10.37 1,030,753 -0.47(-4.34%)
Dec 12, 2024 11.14 11.23 10.84 10.84 1,571,599 -0.74(-6.39%)
Dec 11, 2024 11.06 11.58 11.06 11.58 2,265,510 +0.58(+5.27%)
Dec 10, 2024 11.21 11.45 10.92 11.00 1,772,884 -0.13(-1.17%)
Dec 09, 2024 10.97 11.66 10.74 11.13 3,683,632 +0.74(+7.12%)
Dec 06, 2024 10.64 10.75 10.27 10.39 906,759 -0.26(-2.44%)
Dec 05, 2024 10.48 10.66 10.28 10.65 1,040,646 +0.15(+1.43%)
Dec 04, 2024 10.54 10.84 10.42 10.50 1,615,451 -0.02(-0.19%)
Dec 03, 2024 9.870 10.57 9.850 10.52 1,790,379 +0.75(+7.68%)
Dec 02, 2024 9.730 10.09 9.730 9.770 1,052,918 -0.40(-3.93%)
Nov 29, 2024 10.30 10.45 10.13 10.17 556,227 +0.00(+0.00%)
Nov 27, 2024 10.11 10.37 10.10 10.17 987,672 +0.17(+1.70%)
Nov 26, 2024 9.800 10.04 9.710 10.00 884,524 +0.10(+1.01%)
Nov 25, 2024 9.740 9.970 9.715 9.900 1,147,490 -0.41(-3.98%)
Nov 22, 2024 10.50 10.63 10.31 10.31 1,217,471 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.