Silvercrest Metals Inc (TSX: SIL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.900	8.910	8.050	8.610	1,042,347	-0.86(-9.08%)
Feb 27, 2020	9.960	10.03	9.340	9.470	269,459	-0.37(-3.76%)
Feb 26, 2020	9.950	10.16	9.770	9.840	501,419	-0.26(-2.57%)
Feb 25, 2020	10.22	10.53	10.04	10.10	553,243	-0.21(-2.04%)
Feb 24, 2020	10.84	10.98	10.09	10.31	591,892	-0.30(-2.83%)
Feb 21, 2020	10.04	10.84	10.04	10.61	794,104	+0.61(+6.10%)
Feb 20, 2020	9.900	10.13	9.890	10.00	630,478	+0.09(+0.91%)
Feb 19, 2020	9.900	9.920	9.750	9.910	735,780	+0.01(+0.10%)
Feb 18, 2020	9.170	10.09	9.120	9.900	1,410,916	+1.13(+12.88%)
Feb 14, 2020		8.770	8.770	8.770	0	+0.30(+3.54%)
Feb 13, 2020	8.250	8.490	8.200	8.470	422,675	+0.26(+3.17%)
Feb 12, 2020	8.160	8.310	8.130	8.210	223,822	+0.05(+0.61%)
Feb 11, 2020	7.950	8.210	7.880	8.160	177,986	+0.22(+2.77%)
Feb 10, 2020	8.040	8.160	7.900	7.940	307,564	-0.11(-1.37%)
Feb 07, 2020	8.230	8.330	7.800	8.050	288,031	-0.20(-2.42%)
Feb 06, 2020	8.350	8.470	8.090	8.250	177,551	-0.07(-0.84%)
Feb 05, 2020	8.150	8.500	8.150	8.320	364,010	+0.18(+2.21%)
Feb 04, 2020	8.220	8.220	7.990	8.140	262,115	-0.11(-1.33%)
Feb 03, 2020	8.510	8.700	8.230	8.250	415,638	-0.52(-5.93%)
Jan 31, 2020	8.920	8.920	8.660	8.770	149,743	-0.15(-1.68%)
Jan 30, 2020	9.050	9.070	8.820	8.920	177,811	+0.01(+0.11%)
Jan 29, 2020	8.770	8.950	8.740	8.910	127,011	+0.15(+1.71%)
Jan 28, 2020	8.850	8.920	8.540	8.760	203,554	-0.14(-1.57%)
Jan 27, 2020	9.100	9.220	8.740	8.900	372,266	-0.10(-1.11%)
Jan 24, 2020	8.650	9.080	8.640	9.000	247,667	+0.39(+4.53%)
Jan 23, 2020	8.870	9.060	8.540	8.610	246,457	-0.28(-3.15%)
Jan 22, 2020	9.090	9.090	8.780	8.890	195,597	-0.10(-1.11%)
Jan 21, 2020	8.760	8.990	8.640	8.990	301,670	+0.19(+2.16%)
Jan 20, 2020	8.610	8.850	8.610	8.800	97,250	+0.22(+2.56%)
Jan 17, 2020	8.540	8.700	8.360	8.580	187,603	+0.04(+0.47%)
Jan 16, 2020	8.670	8.780	8.510	8.540	129,136	-0.15(-1.73%)
Jan 15, 2020	8.550	8.860	8.550	8.690	203,563	+0.20(+2.36%)
Jan 14, 2020	8.280	8.560	8.280	8.490	185,177	+0.13(+1.56%)
Jan 13, 2020	8.310	8.480	8.170	8.360	216,383	+0.04(+0.48%)
Jan 10, 2020	8.080	8.480	8.080	8.320	243,209	+0.25(+3.10%)
Jan 09, 2020	8.380	8.430	8.050	8.070	333,595	-0.31(-3.70%)
Jan 08, 2020	8.990	8.990	8.300	8.380	479,181	-0.59(-6.58%)
Jan 07, 2020	8.900	9.100	8.820	8.970	557,973	+0.00(+0.00%)
Jan 06, 2020	9.050	9.160	8.780	8.970	564,252	+0.15(+1.70%)
Jan 03, 2020	8.920	9.000	8.730	8.820	410,500	+0.05(+0.57%)
Jan 02, 2020	9.000	9.000	8.750	8.770	346,637	+0.00(+0.00%)
Dec 31, 2019		8.770	8.770	8.770	0	-0.03(-0.34%)
Dec 30, 2019	9.000	9.050	8.670	8.800	550,523	-0.21(-2.33%)
Dec 27, 2019	9.610	9.750	8.960	9.010	529,247	+0.37(+4.28%)
Dec 24, 2019		8.640	8.640	8.640	0	+0.36(+4.35%)
Dec 23, 2019	8.170	8.390	8.170	8.280	318,267	+0.21(+2.60%)
Dec 20, 2019	8.300	8.350	8.040	8.070	261,091	-0.17(-2.06%)
Dec 19, 2019	8.000	8.360	7.930	8.240	514,266	+0.39(+4.97%)
Dec 18, 2019	7.760	7.920	7.680	7.850	416,266	+0.00(+0.00%)
Dec 17, 2019	7.950	8.000	7.690	7.850	194,114	-0.08(-1.01%)
Dec 16, 2019	8.140	8.180	7.890	7.930	242,615	-0.28(-3.41%)
Dec 13, 2019	8.020	8.280	7.970	8.210	230,438	+0.18(+2.24%)
Dec 12, 2019	8.350	8.470	8.000	8.030	316,157	-0.23(-2.78%)
Dec 11, 2019	8.120	8.330	8.120	8.260	197,616	+0.14(+1.72%)
Dec 10, 2019	8.050	8.190	7.990	8.120	359,300	+0.11(+1.37%)
Dec 09, 2019	7.900	8.040	7.900	8.010	175,080	-0.01(-0.12%)
Dec 06, 2019	7.900	8.060	7.750	8.020	303,806	-0.08(-0.99%)
Dec 05, 2019	8.020	8.180	7.960	8.100	293,699	+0.05(+0.62%)
Dec 04, 2019	8.040	8.060	7.800	8.050	481,877	-0.02(-0.25%)
Dec 03, 2019	7.350	8.250	7.350	8.070	1,566,108	+0.43(+5.63%)
Dec 02, 2019	7.730	7.810	7.570	7.640	300,209	-0.14(-1.80%)
Nov 29, 2019	7.850	7.940	7.700	7.780	240,116	-0.10(-1.27%)
Nov 28, 2019	7.750	7.880	7.730	7.880	71,351	+0.14(+1.81%)
Nov 27, 2019	7.760	7.880	7.570	7.740	466,437	-0.05(-0.64%)
Nov 26, 2019	7.470	7.930	7.470	7.790	2,048,268	+0.35(+4.70%)
Nov 25, 2019	7.620	7.660	7.420	7.440	250,175	-0.18(-2.36%)
Nov 22, 2019	7.510	7.670	7.370	7.620	379,634	+0.15(+2.01%)
Nov 21, 2019	7.480	7.780	7.330	7.470	933,457	+0.07(+0.95%)
Nov 20, 2019	7.430	7.550	7.320	7.400	232,845	-0.02(-0.27%)
Nov 19, 2019	7.280	7.640	7.240	7.420	408,430	+0.12(+1.64%)
Nov 18, 2019	6.950	7.310	6.950	7.300	332,284	+0.36(+5.19%)
Nov 15, 2019	7.330	7.340	6.880	6.940	491,897	-0.41(-5.58%)
Nov 14, 2019	7.400	7.460	7.110	7.350	339,884	-0.03(-0.41%)
Nov 13, 2019	7.600	7.800	7.290	7.380	768,392	-0.20(-2.64%)
Nov 12, 2019	7.340	7.580	7.210	7.580	269,560	+0.26(+3.55%)
Nov 11, 2019	7.200	7.370	7.110	7.320	197,922	+0.12(+1.67%)
Nov 08, 2019	7.030	7.400	7.030	7.200	266,166	+0.09(+1.27%)
Nov 07, 2019	7.270	7.360	6.940	7.110	268,118	-0.16(-2.20%)
Nov 06, 2019	7.090	7.370	7.070	7.270	164,940	+0.18(+2.54%)
Nov 05, 2019	7.270	7.320	7.060	7.090	181,731	-0.25(-3.41%)
Nov 04, 2019	7.490	7.500	7.240	7.340	238,974	-0.15(-2.00%)
Nov 01, 2019	7.450	7.600	7.420	7.490	140,994	-0.06(-0.79%)
Oct 31, 2019	7.500	7.680	7.470	7.550	230,697	+0.15(+2.03%)
Oct 30, 2019	7.350	7.470	7.250	7.400	374,045	-0.04(-0.54%)
Oct 29, 2019	7.340	7.450	7.180	7.440	284,092	+0.11(+1.50%)
Oct 28, 2019	7.590	7.590	7.320	7.330	81,970	-0.23(-3.04%)
Oct 25, 2019	7.650	7.850	7.360	7.560	182,471	+0.11(+1.48%)
Oct 24, 2019	7.410	7.580	7.380	7.450	197,784	+0.04(+0.54%)
Oct 23, 2019	7.590	7.710	7.410	7.410	91,798	-0.23(-3.01%)
Oct 22, 2019	7.640	7.730	7.390	7.640	375,344	-0.01(-0.13%)
Oct 21, 2019	7.920	7.930	7.640	7.650	155,252	-0.27(-3.41%)
Oct 18, 2019	8.000	8.000	7.850	7.920	144,615	-0.08(-1.00%)
Oct 17, 2019	7.950	8.000	7.810	8.000	283,328	+0.11(+1.39%)
Oct 16, 2019	7.650	7.980	7.650	7.890	336,309	+0.26(+3.41%)
Oct 15, 2019	7.550	7.690	7.460	7.630	137,991	-0.17(-2.18%)
Oct 11, 2019		7.800	7.800	7.800	0	-0.07(-0.89%)
Oct 10, 2019	8.040	8.040	7.790	7.870	127,130	+0.05(+0.64%)
Oct 09, 2019	8.050	8.120	7.810	7.820	186,235	-0.22(-2.74%)
Oct 08, 2019	7.980	8.350	7.940	8.040	229,262	+0.16(+2.03%)
Oct 07, 2019	7.940	8.100	7.880	7.880	124,042	-0.12(-1.50%)
Oct 04, 2019	7.680	8.030	7.540	8.000	192,772	+0.30(+3.90%)
Oct 03, 2019	7.440	7.750	7.280	7.700	186,702	+0.25(+3.36%)
Oct 02, 2019	7.040	7.650	7.040	7.450	242,119	+0.51(+7.35%)
Oct 01, 2019	7.050	7.210	6.780	6.940	152,021	+0.03(+0.43%)
Sep 30, 2019	7.490	7.490	6.670	6.910	499,722	-0.60(-7.99%)
Sep 27, 2019	7.780	7.800	7.370	7.510	244,356	-0.39(-4.94%)
Sep 26, 2019	7.710	8.090	7.710	7.900	157,607	+0.09(+1.15%)
Sep 25, 2019	7.950	8.000	7.700	7.810	290,121	-0.17(-2.13%)
Sep 24, 2019	7.650	8.050	7.480	7.980	371,417	+0.38(+5.00%)
Sep 23, 2019	7.500	7.630	7.430	7.600	201,016	+0.30(+4.11%)
Sep 20, 2019	7.300	7.370	7.050	7.300	310,491	+0.11(+1.53%)
Sep 19, 2019	7.220	7.300	7.130	7.190	255,916	-0.01(-0.14%)
Sep 18, 2019	7.570	7.570	7.120	7.200	179,311	-0.30(-4.00%)
Sep 17, 2019	7.200	7.550	7.200	7.500	82,057	+0.28(+3.88%)
Sep 16, 2019	7.410	7.410	7.040	7.220	336,624	+0.05(+0.70%)
Sep 13, 2019	7.490	7.550	7.090	7.170	224,220	-0.30(-4.02%)
Sep 12, 2019	7.820	7.850	7.470	7.470	179,619	-0.05(-0.66%)
Sep 11, 2019	7.240	7.700	7.110	7.520	294,919	+0.30(+4.16%)
Sep 10, 2019	7.150	7.490	7.090	7.220	174,495	-0.01(-0.14%)
Sep 09, 2019	7.560	7.560	6.950	7.230	234,976	-0.09(-1.23%)
Sep 06, 2019	7.650	7.790	7.300	7.320	290,202	-0.35(-4.56%)
Sep 05, 2019	8.200	8.200	7.640	7.670	266,513	-0.54(-6.58%)
Sep 04, 2019	8.530	8.630	8.200	8.210	291,842	-0.43(-4.98%)
Sep 03, 2019	8.490	8.730	8.440	8.640	266,457	+0.45(+5.49%)
Aug 30, 2019		8.190	8.190	8.190	0	-0.11(-1.33%)