SilverCrest Metals Inc. (TSX:SIL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 15.11 | 15.38 | 14.61 | 14.63 | 14.63 | -2.53% | 423,600 |
| Feb 14, 2025 | 16.69 | 16.69 | 14.12 | 15.01 | 15.01 | -8.64% | 4,837,800 |
| Feb 13, 2025 | 16.70 | 16.70 | 16.24 | 16.43 | 16.43 | -1.44% | 3,651,200 |
| Feb 12, 2025 | 16.10 | 17.09 | 15.96 | 16.67 | 16.67 | 4.58% | 573,100 |
| Feb 11, 2025 | 15.86 | 16.36 | 15.67 | 15.94 | 15.94 | -0.81% | 387,727 |
| Feb 10, 2025 | 16.21 | 16.66 | 16.00 | 16.07 | 16.07 | 1.52% | 437,717 |
| Feb 7, 2025 | 15.92 | 16.44 | 15.76 | 15.83 | 15.83 | -0.44% | 281,016 |
| Feb 6, 2025 | 16.09 | 16.11 | 15.68 | 15.90 | 15.90 | -1.73% | 238,800 |
| Feb 5, 2025 | 15.90 | 16.79 | 15.90 | 16.18 | 16.18 | 2.08% | 245,600 |
| Feb 4, 2025 | 15.95 | 16.15 | 15.59 | 15.85 | 15.85 | 0.44% | 164,428 |
| Feb 3, 2025 | 15.35 | 16.28 | 15.35 | 15.78 | 15.78 | 3.61% | 242,548 |
| Jan 31, 2025 | 16.00 | 16.02 | 15.07 | 15.23 | 15.23 | -3.85% | 175,502 |
| Jan 30, 2025 | 14.99 | 15.93 | 14.99 | 15.84 | 15.84 | 7.76% | 207,900 |
| Jan 29, 2025 | 14.42 | 14.91 | 14.37 | 14.70 | 14.70 | 1.87% | 131,245 |
| Jan 28, 2025 | 13.87 | 14.58 | 13.80 | 14.43 | 14.43 | 4.04% | 96,633 |
| Jan 27, 2025 | 14.26 | 14.26 | 13.72 | 13.87 | 13.87 | -4.15% | 145,700 |
| Jan 24, 2025 | 14.67 | 14.91 | 14.34 | 14.47 | 14.47 | 0.63% | 99,100 |
| Jan 23, 2025 | 14.36 | 14.39 | 14.09 | 14.38 | 14.38 | -1.30% | 137,145 |
| Jan 22, 2025 | 14.64 | 14.93 | 14.36 | 14.57 | 14.57 | 0.41% | 103,429 |
| Jan 21, 2025 | 14.25 | 14.87 | 14.25 | 14.51 | 14.51 | 1.19% | 193,400 |
| Jan 20, 2025 | 14.25 | 14.34 | 14.21 | 14.34 | 14.34 | 0.49% | 18,200 |
| Jan 17, 2025 | 14.15 | 14.46 | 13.94 | 14.27 | 14.27 | 0.42% | 151,314 |
| Jan 16, 2025 | 14.79 | 14.88 | 14.19 | 14.21 | 14.21 | -2.94% | 95,300 |
| Jan 15, 2025 | 14.89 | 14.96 | 14.37 | 14.64 | 14.64 | 0.62% | 161,800 |
| Jan 14, 2025 | 13.73 | 14.56 | 13.73 | 14.55 | 14.55 | 6.83% | 123,144 |
| Jan 13, 2025 | 14.00 | 14.01 | 13.52 | 13.62 | 13.62 | -5.02% | 229,926 |
| Jan 10, 2025 | 14.95 | 15.08 | 14.27 | 14.34 | 14.34 | -2.78% | 230,647 |
| Jan 9, 2025 | 14.65 | 14.79 | 14.61 | 14.75 | 14.75 | 0.75% | 28,400 |
| Jan 8, 2025 | 14.02 | 14.68 | 14.02 | 14.64 | 14.64 | 4.87% | 263,300 |
| Jan 7, 2025 | 14.01 | 14.63 | 13.79 | 13.96 | 13.96 | 0.43% | 270,100 |
| Jan 6, 2025 | 13.81 | 14.19 | 13.78 | 13.90 | 13.90 | 0.29% | 213,000 |
| Jan 3, 2025 | 14.16 | 14.25 | 13.78 | 13.86 | 13.86 | -2.05% | 162,400 |
| Jan 2, 2025 | 13.37 | 14.23 | 13.37 | 14.15 | 14.15 | 7.93% | 130,547 |
| Dec 31, 2024 | 12.86 | 13.16 | 12.84 | 13.11 | 13.11 | 2.10% | 83,948 |
| Dec 30, 2024 | 12.97 | 13.17 | 12.71 | 12.84 | 12.84 | -2.65% | 182,120 |
| Dec 27, 2024 | 13.13 | 13.32 | 13.03 | 13.19 | 13.19 | -0.23% | 98,500 |
| Dec 24, 2024 | 13.30 | 13.30 | 13.03 | 13.22 | 13.22 | -0.15% | 97,700 |
| Dec 23, 2024 | 13.22 | 13.36 | 12.85 | 13.24 | 13.24 | 0.08% | 135,744 |
| Dec 20, 2024 | 13.11 | 13.52 | 13.03 | 13.23 | 13.23 | 0.68% | 180,838 |
| Dec 19, 2024 | 13.44 | 13.58 | 12.96 | 13.14 | 13.14 | -2.16% | 142,512 |
| Dec 18, 2024 | 14.20 | 14.30 | 13.31 | 13.43 | 13.43 | -6.41% | 182,207 |
| Dec 17, 2024 | 13.91 | 14.44 | 13.88 | 14.35 | 14.35 | 0.77% | 111,300 |
| Dec 16, 2024 | 14.90 | 14.90 | 14.17 | 14.24 | 14.24 | -3.46% | 145,738 |
| Dec 13, 2024 | 15.10 | 15.29 | 14.61 | 14.75 | 14.75 | -4.59% | 122,420 |
| Dec 12, 2024 | 16.00 | 16.00 | 15.42 | 15.46 | 15.46 | -5.44% | 179,100 |
| Dec 11, 2024 | 15.67 | 16.38 | 15.67 | 16.35 | 16.35 | 5.08% | 271,522 |
| Dec 10, 2024 | 15.83 | 16.22 | 15.48 | 15.56 | 15.56 | -1.58% | 154,542 |
| Dec 9, 2024 | 15.20 | 16.45 | 15.20 | 15.81 | 15.81 | 7.26% | 450,100 |
| Dec 6, 2024 | 14.89 | 15.14 | 14.55 | 14.74 | 14.74 | -1.27% | 162,605 |
| Dec 5, 2024 | 14.66 | 14.97 | 14.45 | 14.93 | 14.93 | 1.29% | 124,700 |