Skip to main content
SilverCrest Metals Inc. (SILV)
NYSEAMERICAN: SILV · Real-Time Price · USD
10.31
-0.11 (-1.06%)
At close: Nov 22, 2024, 4:00 PM
10.41
+0.10 (0.97%)
After-hours: Nov 22, 2024, 6:55 PM EST

SilverCrest Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202410.5010.6310.3110.3110.31-1.06%1,180,294
Nov 21, 202410.3310.4710.1110.4210.422.46%1,243,590
Nov 20, 202410.2510.3710.0310.1710.17-2.31%1,318,781
Nov 19, 202410.4710.4710.1110.4110.411.26%1,617,201
Nov 18, 202410.0010.449.9610.2810.287.42%1,772,047
Nov 15, 20249.8810.039.489.579.57-2.25%9,671,536
Nov 14, 20249.359.909.359.799.792.73%3,038,186
Nov 13, 202410.0310.359.509.539.53-4.41%2,456,110
Nov 12, 20249.7610.079.689.979.97-0.40%2,753,973
Nov 11, 20249.7610.089.5510.0110.01-2.91%3,566,484
Nov 8, 202410.2510.3810.0410.3110.31-0.67%2,295,337
Nov 7, 20249.7910.479.6910.3810.3811.61%5,808,349
Nov 6, 20248.829.458.759.309.30-3.73%3,788,756
Nov 5, 20249.709.819.579.669.661.05%1,770,204
Nov 4, 20249.759.899.509.569.56-1.95%1,237,563
Nov 1, 202410.2710.369.759.759.75-4.13%1,753,751
Oct 31, 202410.5410.629.9510.1710.17-5.66%2,619,744
Oct 30, 202410.9410.9810.5410.7810.78-1.82%1,447,886
Oct 29, 202410.8511.0610.7410.9810.983.00%1,605,366
Oct 28, 202410.7210.9110.6610.6610.66-1.57%1,047,836
Oct 25, 202411.2411.2410.7410.8310.83-3.99%2,041,157
Oct 24, 202411.5811.6610.9111.2811.28-2.25%2,589,049
Oct 23, 202411.3611.5511.2211.5411.54-0.94%2,403,384
Oct 22, 202411.4211.7811.4211.6511.652.64%2,614,970
Oct 21, 202411.6411.9111.2811.3511.351.98%4,450,263
Oct 18, 202410.4511.2710.4011.1311.138.37%4,838,635
Oct 17, 202410.4110.6010.2710.2710.27-0.39%2,118,026
Oct 16, 202410.4010.7210.3010.3110.31-0.10%3,532,081
Oct 15, 202410.0510.339.9610.3210.321.57%2,559,289
Oct 14, 20249.9310.209.9010.1610.160.40%1,237,924
Oct 11, 202410.2310.3810.0510.1210.12-0.49%2,622,934
Oct 10, 20249.9110.229.8110.1710.172.83%3,644,680
Oct 9, 20249.689.899.549.899.891.33%2,082,498
Oct 8, 20249.709.939.709.769.76-0.61%4,407,700
Oct 7, 20249.8310.009.649.829.82-3.06%4,129,232
Oct 4, 202410.1810.589.6910.1310.139.04%14,477,763
Oct 3, 20249.139.298.989.299.29-0.21%972,863
Oct 2, 20249.249.539.179.319.310.87%1,440,890
Oct 1, 20249.399.449.089.239.23-0.22%969,080
Sep 30, 20249.549.639.169.259.25-4.34%878,146
Sep 27, 202410.1910.219.629.679.67-5.38%1,471,188
Sep 26, 20249.8610.279.8110.2210.224.39%1,566,594
Sep 25, 20249.699.909.539.799.790.93%1,618,386
Sep 24, 20249.379.759.299.709.705.78%1,092,061
Sep 23, 20249.439.639.169.179.17-2.55%835,778
Sep 20, 20249.359.489.189.419.412.06%2,794,475
Sep 19, 20249.419.459.199.229.221.43%1,320,157
Sep 18, 20249.599.649.069.099.09-4.82%2,137,264
Sep 17, 20249.649.859.439.559.55-1.75%1,520,492
Sep 16, 20249.509.739.429.729.721.99%2,332,940
Sep 13, 20249.109.539.029.539.536.84%2,804,860
Sep 12, 20248.289.008.288.928.929.31%2,287,882
Sep 11, 20247.768.197.658.168.165.56%1,354,794
Sep 10, 20247.717.767.527.737.730.78%907,364
Sep 9, 20247.447.727.447.677.673.79%1,170,825
Sep 6, 20247.857.857.387.397.39-5.74%1,688,832
Sep 5, 20247.908.007.827.847.842.08%999,928
Sep 4, 20247.817.937.687.687.68-2.54%999,937
Sep 3, 20248.178.187.777.887.88-4.72%1,805,163
Aug 30, 20248.408.458.268.278.27-1.78%652,607
Aug 29, 20248.398.528.378.428.421.20%608,609
Aug 28, 20248.498.498.198.328.32-3.37%1,395,033
Aug 27, 20248.508.628.428.618.61-0.58%720,912
Aug 26, 20248.638.718.478.668.660.81%1,077,814
Aug 23, 20248.618.888.538.598.59-0.58%2,398,783
Aug 22, 20248.748.858.618.648.64-3.68%756,992
Aug 21, 20248.948.998.758.978.970.45%1,061,593
Aug 20, 20249.039.148.858.938.93-1,620,801
Aug 19, 20248.428.968.378.938.936.44%1,917,978
Aug 16, 20248.378.578.318.398.390.84%5,106,632
Aug 15, 20248.258.438.068.328.321.59%1,564,888
Aug 14, 20248.178.257.988.198.19-0.73%1,128,628
Aug 13, 20247.858.287.818.258.254.30%1,711,833
Aug 12, 20248.108.127.787.917.910.89%1,699,325
Aug 9, 20247.717.867.577.847.842.08%1,908,465
Aug 8, 20248.048.167.527.687.68-5.30%3,416,459
Aug 7, 20248.718.888.078.118.11-5.37%1,483,254
Aug 6, 20248.368.618.258.578.572.15%1,279,924
Aug 5, 20248.218.507.968.398.39-4.22%1,640,085
Aug 2, 20249.339.508.658.768.76-4.47%2,244,358
Aug 1, 20249.859.859.079.179.17-6.05%1,425,800
Jul 31, 20249.669.799.489.769.763.94%1,171,030
Jul 30, 20249.159.399.019.399.392.74%2,004,328
Jul 29, 20249.169.298.789.149.14-1,215,868
Jul 26, 20249.209.289.109.149.140.88%827,779
Jul 25, 20249.019.168.939.069.06-3.00%923,794
Jul 24, 20249.509.769.319.349.34-0.95%802,915
Jul 23, 20249.379.509.339.439.430.64%782,377
Jul 22, 20249.129.409.069.379.372.52%894,795
Jul 19, 20249.089.389.009.149.14-1.72%1,136,503
Jul 18, 20249.909.939.179.309.30-5.30%2,126,927
Jul 17, 202410.1710.199.679.829.82-3.54%1,707,808
Jul 16, 20249.9010.279.7910.1810.182.93%1,781,148
Jul 15, 20249.8010.159.749.899.890.61%2,329,912
Jul 12, 20249.479.889.409.839.833.04%1,579,294
Jul 11, 20249.599.719.359.549.541.38%1,496,344
Jul 10, 20249.059.469.029.419.415.61%1,682,613
Jul 9, 20249.009.058.758.918.91-0.89%1,285,548
Jul 8, 20248.809.018.748.998.990.78%1,020,749
Jul 5, 20248.648.998.628.928.925.81%1,469,475