Skip to main content

SilverCrest Metals Inc. Common Shares (NY: SILV )

11.55 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2025 11.55 0 -0.10(-0.86%)
Feb 12, 2025 11.17 11.97 11.15 11.65 3,370,949 +0.43(+3.83%)
Feb 11, 2025 11.07 11.46 10.91 11.22 2,403,547 -0.05(-0.44%)
Feb 10, 2025 11.50 11.64 11.18 11.27 1,953,600 +0.19(+1.71%)
Feb 07, 2025 11.23 11.52 11.03 11.08 2,299,390 +0.01(+0.09%)
Feb 06, 2025 11.24 11.25 10.93 11.07 2,864,616 -0.24(-2.12%)
Feb 05, 2025 11.15 11.76 11.15 11.31 3,404,685 +0.22(+1.98%)
Feb 04, 2025 11.05 11.27 10.81 11.09 2,396,243 +0.26(+2.40%)
Feb 03, 2025 10.56 11.16 10.46 10.83 2,669,709 +0.33(+3.14%)
Jan 31, 2025 11.01 11.04 10.38 10.50 3,903,532 -0.44(-4.02%)
Jan 30, 2025 10.45 11.06 10.36 10.94 1,939,285 +0.75(+7.36%)
Jan 29, 2025 10.03 10.33 9.940 10.19 1,250,392 +0.15(+1.49%)
Jan 28, 2025 9.730 10.13 9.590 10.04 1,032,453 +0.38(+3.93%)
Jan 27, 2025 9.860 9.860 9.540 9.660 1,251,234 -0.41(-4.07%)
Jan 24, 2025 10.31 10.43 9.995 10.07 1,388,920 +0.11(+1.10%)
Jan 23, 2025 9.920 10.04 9.780 9.960 1,348,805 -0.18(-1.78%)
Jan 22, 2025 10.21 10.40 9.980 10.14 1,478,562 +0.02(+0.20%)
Jan 21, 2025 9.950 10.35 9.900 10.12 1,419,349 +0.26(+2.64%)
Jan 17, 2025 9.740 10.02 9.650 9.860 2,796,365 -0.02(-0.20%)
Jan 16, 2025 10.31 10.38 9.855 9.880 906,678 -0.37(-3.61%)
Jan 15, 2025 10.34 10.45 10.01 10.25 917,224 +0.17(+1.69%)
Jan 14, 2025 9.510 10.14 9.510 10.08 1,346,349 +0.60(+6.33%)
Jan 13, 2025 9.690 9.732 9.380 9.480 2,159,254 -0.45(-4.53%)
Jan 10, 2025 10.30 10.50 9.880 9.930 1,621,951 -0.23(-2.26%)
Jan 08, 2025 9.850 10.21 9.730 10.16 2,158,975 +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%)
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.