Skip to main content
SilverCrest Metals Inc. (TSX:SIL)
Canada flag Canada · Delayed Price · Currency is CAD
15.01
-1.42 (-8.64%)
Inactive · Last trade price on Feb 14, 2025

SilverCrest Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202515.1115.3814.6114.6314.63-2.53%423,600
Feb 14, 202516.6916.6914.1215.0115.01-8.64%4,837,800
Feb 13, 202516.7016.7016.2416.4316.43-1.44%3,651,200
Feb 12, 202516.1017.0915.9616.6716.674.58%573,100
Feb 11, 202515.8616.3615.6715.9415.94-0.81%387,727
Feb 10, 202516.2116.6616.0016.0716.071.52%437,717
Feb 7, 202515.9216.4415.7615.8315.83-0.44%281,016
Feb 6, 202516.0916.1115.6815.9015.90-1.73%238,800
Feb 5, 202515.9016.7915.9016.1816.182.08%245,600
Feb 4, 202515.9516.1515.5915.8515.850.44%164,428
Feb 3, 202515.3516.2815.3515.7815.783.61%242,548
Jan 31, 202516.0016.0215.0715.2315.23-3.85%175,502
Jan 30, 202514.9915.9314.9915.8415.847.76%207,900
Jan 29, 202514.4214.9114.3714.7014.701.87%131,245
Jan 28, 202513.8714.5813.8014.4314.434.04%96,633
Jan 27, 202514.2614.2613.7213.8713.87-4.15%145,700
Jan 24, 202514.6714.9114.3414.4714.470.63%99,100
Jan 23, 202514.3614.3914.0914.3814.38-1.30%137,145
Jan 22, 202514.6414.9314.3614.5714.570.41%103,429
Jan 21, 202514.2514.8714.2514.5114.511.19%193,400
Jan 20, 202514.2514.3414.2114.3414.340.49%18,200
Jan 17, 202514.1514.4613.9414.2714.270.42%151,314
Jan 16, 202514.7914.8814.1914.2114.21-2.94%95,300
Jan 15, 202514.8914.9614.3714.6414.640.62%161,800
Jan 14, 202513.7314.5613.7314.5514.556.83%123,144
Jan 13, 202514.0014.0113.5213.6213.62-5.02%229,926
Jan 10, 202514.9515.0814.2714.3414.34-2.78%230,647
Jan 9, 202514.6514.7914.6114.7514.750.75%28,400
Jan 8, 202514.0214.6814.0214.6414.644.87%263,300
Jan 7, 202514.0114.6313.7913.9613.960.43%270,100
Jan 6, 202513.8114.1913.7813.9013.900.29%213,000
Jan 3, 202514.1614.2513.7813.8613.86-2.05%162,400
Jan 2, 202513.3714.2313.3714.1514.157.93%130,547
Dec 31, 202412.8613.1612.8413.1113.112.10%83,948
Dec 30, 202412.9713.1712.7112.8412.84-2.65%182,120
Dec 27, 202413.1313.3213.0313.1913.19-0.23%98,500
Dec 24, 202413.3013.3013.0313.2213.22-0.15%97,700
Dec 23, 202413.2213.3612.8513.2413.240.08%135,744
Dec 20, 202413.1113.5213.0313.2313.230.68%180,838
Dec 19, 202413.4413.5812.9613.1413.14-2.16%142,512
Dec 18, 202414.2014.3013.3113.4313.43-6.41%182,207
Dec 17, 202413.9114.4413.8814.3514.350.77%111,300
Dec 16, 202414.9014.9014.1714.2414.24-3.46%145,738
Dec 13, 202415.1015.2914.6114.7514.75-4.59%122,420
Dec 12, 202416.0016.0015.4215.4615.46-5.44%179,100
Dec 11, 202415.6716.3815.6716.3516.355.08%271,522
Dec 10, 202415.8316.2215.4815.5615.56-1.58%154,542
Dec 9, 202415.2016.4515.2015.8115.817.26%450,100
Dec 6, 202414.8915.1414.5514.7414.74-1.27%162,605
Dec 5, 202414.6614.9714.4514.9314.931.29%124,700
Dec 4, 202414.7815.2514.6514.7414.74-0.54%125,200
Dec 3, 202413.9514.8713.9314.8214.827.63%248,100
Dec 2, 202414.1914.1913.7213.7713.77-4.24%142,645
Nov 29, 202414.2514.6114.2014.3814.380.84%109,900
Nov 28, 202413.8114.2913.6814.2614.26-0.42%18,600
Nov 27, 202414.1914.5714.1814.3214.321.92%191,815
Nov 26, 202413.9414.1213.6914.0514.051.59%98,900
Nov 25, 202413.9113.9213.6113.8313.83-4.16%252,100
Nov 22, 202414.6014.8514.4214.4314.43-0.82%162,834
Nov 21, 202414.3514.6014.1314.5514.552.18%117,638
Nov 20, 202414.3114.3614.0514.2414.24-2.26%178,200
Nov 19, 202414.5114.5814.1514.5714.570.83%136,800
Nov 18, 202414.1014.6514.0814.4514.456.48%153,045
Nov 15, 202413.8414.0813.3713.5713.57-1.52%128,349
Nov 14, 202413.2013.8913.2013.7813.782.91%167,905
Nov 13, 202414.0114.4713.3113.3913.39-3.81%188,400
Nov 12, 202413.6514.0013.5013.9213.92-0.14%195,045
Nov 11, 202413.6014.0413.3013.9413.94-2.72%513,600
Nov 8, 202414.2014.4313.9714.3314.33-0.49%293,705
Nov 7, 202413.5714.5113.4314.4014.4010.77%464,747
Nov 6, 202412.4613.1512.3613.0013.00-2.91%391,296
Nov 5, 202413.2913.5713.2513.3913.390.68%245,500
Nov 4, 202413.5013.7113.2113.3013.30-2.35%196,707
Nov 1, 202414.4014.4013.6013.6213.62-4.15%336,434
Oct 31, 202414.8214.8213.8614.2114.21-5.27%1,185,368
Oct 30, 202415.3115.3114.6715.0015.00-2.15%198,800
Oct 29, 202415.0015.3514.9415.3315.333.30%212,114
Oct 28, 202414.9215.1614.8114.8414.84-1.13%281,800
Oct 25, 202415.4915.5714.9315.0115.01-3.91%287,325
Oct 24, 202416.0516.1115.1515.6215.62-1.88%384,932
Oct 23, 202415.8415.9715.5415.9215.92-0.87%359,331
Oct 22, 202415.7916.2915.7916.0616.062.36%403,000
Oct 21, 202415.8116.4615.6215.6915.692.21%666,800
Oct 18, 202414.3415.5614.3415.3515.358.10%531,400
Oct 17, 202414.2514.6114.1814.2014.200.21%202,723
Oct 16, 202414.2514.7614.1714.1714.17-0.49%331,320
Oct 15, 202413.8614.2513.7614.2414.242.52%379,600
Oct 11, 202414.0914.2513.8213.8913.89-0.50%438,700
Oct 10, 202413.5214.0413.5213.9613.963.18%417,500
Oct 9, 202413.2113.5412.7113.5313.531.27%385,137
Oct 8, 202413.2913.5513.2913.3613.36-0.45%562,900
Oct 7, 202413.3513.6013.1613.4213.42-2.82%688,700
Oct 4, 202413.6814.3713.0913.8113.819.69%1,514,500
Oct 3, 202412.3612.6012.1712.5912.590.40%194,400
Oct 2, 202412.4912.8412.3712.5412.540.32%253,100
Oct 1, 202412.6412.7212.2812.5012.50-0.40%358,424
Sep 30, 202412.8512.9112.4112.5512.55-3.91%198,900
Sep 27, 202413.6513.6713.0113.0613.06-5.09%280,317
Sep 26, 202413.3213.8513.2413.7613.764.40%612,300
Sep 25, 202413.0313.3312.8613.1813.181.38%211,029