SilverCrest Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2024	14.78	15.25	14.65	14.74	14.74	-0.54%	125,200
Dec 3, 2024	13.95	14.87	13.93	14.82	14.82	7.63%	248,100
Dec 2, 2024	14.19	14.19	13.72	13.77	13.77	-4.24%	142,645
Nov 29, 2024	14.25	14.61	14.20	14.38	14.38	0.84%	109,900
Nov 28, 2024	13.81	14.29	13.68	14.26	14.26	-0.42%	18,600
Nov 27, 2024	14.19	14.57	14.18	14.32	14.32	1.92%	191,815
Nov 26, 2024	13.94	14.12	13.69	14.05	14.05	1.59%	98,900
Nov 25, 2024	13.91	13.92	13.61	13.83	13.83	-4.16%	252,100
Nov 22, 2024	14.60	14.85	14.42	14.43	14.43	-0.82%	162,834
Nov 21, 2024	14.35	14.60	14.13	14.55	14.55	2.18%	117,638
Nov 20, 2024	14.31	14.36	14.05	14.24	14.24	-2.26%	178,200
Nov 19, 2024	14.51	14.58	14.15	14.57	14.57	0.83%	136,800
Nov 18, 2024	14.10	14.65	14.08	14.45	14.45	6.48%	153,045
Nov 15, 2024	13.84	14.08	13.37	13.57	13.57	-1.52%	128,349
Nov 14, 2024	13.20	13.89	13.20	13.78	13.78	2.91%	167,905
Nov 13, 2024	14.01	14.47	13.31	13.39	13.39	-3.81%	188,400
Nov 12, 2024	13.65	14.00	13.50	13.92	13.92	-0.14%	195,045
Nov 11, 2024	13.60	14.04	13.30	13.94	13.94	-2.72%	513,600
Nov 8, 2024	14.20	14.43	13.97	14.33	14.33	-0.49%	293,705
Nov 7, 2024	13.57	14.51	13.43	14.40	14.40	10.77%	464,747
Nov 6, 2024	12.46	13.15	12.36	13.00	13.00	-2.91%	391,296
Nov 5, 2024	13.29	13.57	13.25	13.39	13.39	0.68%	245,500
Nov 4, 2024	13.50	13.71	13.21	13.30	13.30	-2.35%	196,707
Nov 1, 2024	14.40	14.40	13.60	13.62	13.62	-4.15%	336,434
Oct 31, 2024	14.82	14.82	13.86	14.21	14.21	-5.27%	1,185,368
Oct 30, 2024	15.31	15.31	14.67	15.00	15.00	-2.15%	198,800
Oct 29, 2024	15.00	15.35	14.94	15.33	15.33	3.30%	212,114
Oct 28, 2024	14.92	15.16	14.81	14.84	14.84	-1.13%	281,800
Oct 25, 2024	15.49	15.57	14.93	15.01	15.01	-3.91%	287,325
Oct 24, 2024	16.05	16.11	15.15	15.62	15.62	-1.88%	384,932
Oct 23, 2024	15.84	15.97	15.54	15.92	15.92	-0.87%	359,331
Oct 22, 2024	15.79	16.29	15.79	16.06	16.06	2.36%	403,000
Oct 21, 2024	15.81	16.46	15.62	15.69	15.69	2.21%	666,800
Oct 18, 2024	14.34	15.56	14.34	15.35	15.35	8.10%	531,400
Oct 17, 2024	14.25	14.61	14.18	14.20	14.20	0.21%	202,723
Oct 16, 2024	14.25	14.76	14.17	14.17	14.17	-0.49%	331,320
Oct 15, 2024	13.86	14.25	13.76	14.24	14.24	2.52%	379,600
Oct 11, 2024	14.09	14.25	13.82	13.89	13.89	-0.50%	438,700
Oct 10, 2024	13.52	14.04	13.52	13.96	13.96	3.18%	417,500
Oct 9, 2024	13.21	13.54	12.71	13.53	13.53	1.27%	385,137
Oct 8, 2024	13.29	13.55	13.29	13.36	13.36	-0.45%	562,900
Oct 7, 2024	13.35	13.60	13.16	13.42	13.42	-2.82%	688,700
Oct 4, 2024	13.68	14.37	13.09	13.81	13.81	9.69%	1,514,500
Oct 3, 2024	12.36	12.60	12.17	12.59	12.59	0.40%	194,400
Oct 2, 2024	12.49	12.84	12.37	12.54	12.54	0.32%	253,100
Oct 1, 2024	12.64	12.72	12.28	12.50	12.50	-0.40%	358,424
Sep 30, 2024	12.85	12.91	12.41	12.55	12.55	-3.91%	198,900
Sep 27, 2024	13.65	13.67	13.01	13.06	13.06	-5.09%	280,317
Sep 26, 2024	13.32	13.85	13.24	13.76	13.76	4.40%	612,300
Sep 25, 2024	13.03	13.33	12.86	13.18	13.18	1.38%	211,029
Sep 24, 2024	12.56	13.10	12.55	13.00	13.00	4.92%	274,008
Sep 23, 2024	12.78	13.02	12.38	12.39	12.39	-3.35%	1,226,800
Sep 20, 2024	12.76	12.84	12.48	12.82	12.82	2.23%	443,700
Sep 19, 2024	12.78	12.78	12.48	12.54	12.54	1.37%	226,600
Sep 18, 2024	12.99	13.06	12.32	12.37	12.37	-4.48%	598,400
Sep 17, 2024	13.08	13.38	12.82	12.95	12.95	-1.75%	432,400
Sep 16, 2024	12.90	13.23	12.81	13.18	13.18	2.09%	561,800
Sep 13, 2024	12.45	12.94	12.27	12.91	12.91	6.69%	811,943
Sep 12, 2024	11.24	12.22	11.24	12.10	12.10	9.01%	727,000
Sep 11, 2024	10.60	11.10	10.43	11.10	11.10	5.41%	256,942
Sep 10, 2024	10.42	10.55	10.24	10.53	10.53	1.45%	265,402
Sep 9, 2024	10.12	10.44	10.09	10.38	10.38	3.59%	312,500
Sep 6, 2024	10.58	10.60	10.01	10.02	10.02	-5.20%	321,600
Sep 5, 2024	10.70	10.80	10.56	10.57	10.57	1.54%	199,709
Sep 4, 2024	10.59	10.70	10.38	10.41	10.41	-2.25%	240,321
Sep 3, 2024	11.08	11.10	10.53	10.65	10.65	-4.74%	316,100
Aug 30, 2024	11.29	11.40	11.12	11.18	11.18	-1.15%	303,700
Aug 29, 2024	11.27	11.47	11.27	11.31	11.31	0.98%	155,900
Aug 28, 2024	11.36	11.40	11.04	11.20	11.20	-3.28%	227,730
Aug 27, 2024	11.52	11.59	11.36	11.58	11.58	-0.86%	187,002
Aug 26, 2024	11.73	11.75	11.43	11.68	11.68	0.43%	223,200
Aug 23, 2024	11.78	11.99	11.52	11.63	11.63	-0.85%	421,839
Aug 22, 2024	11.99	12.03	11.72	11.73	11.73	-3.46%	234,723
Aug 21, 2024	12.12	12.21	11.91	12.15	12.15	-0.16%	233,800
Aug 20, 2024	12.34	12.46	12.07	12.17	12.17	0.08%	291,600
Aug 19, 2024	11.46	12.21	11.46	12.16	12.16	5.56%	357,000
Aug 16, 2024	11.58	11.72	11.38	11.52	11.52	0.70%	436,539
Aug 15, 2024	11.30	11.56	11.06	11.44	11.44	1.60%	346,600
Aug 14, 2024	11.26	11.32	10.93	11.26	11.26	-0.44%	623,004
Aug 13, 2024	10.81	11.35	10.71	11.31	11.31	4.14%	570,200
Aug 12, 2024	10.95	11.07	10.69	10.86	10.86	0.93%	382,545
Aug 9, 2024	10.65	10.77	10.39	10.76	10.76	1.89%	343,200
Aug 8, 2024	11.11	11.19	10.36	10.56	10.56	-5.55%	533,300
Aug 7, 2024	12.01	12.01	11.10	11.18	11.18	-5.17%	330,300
Aug 6, 2024	11.49	11.87	11.39	11.79	11.79	-3.36%	286,919
Aug 2, 2024	12.86	13.14	11.99	12.20	12.20	-4.31%	344,409
Aug 1, 2024	13.51	13.56	12.59	12.75	12.75	-5.63%	364,142
Jul 31, 2024	13.25	13.52	13.12	13.51	13.51	4.08%	525,900