Skip to main content

Silvercrest Metals Inc (TSX: SIL )

9.030 +0.100 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.180 6.210 5.940 6.000 383,809 -0.06(-0.99%)
Sep 28, 2023 5.970 6.080 5.860 6.060 195,391 +0.14(+2.36%)
Sep 27, 2023 5.950 6.040 5.880 5.920 281,705 -0.01(-0.17%)
Sep 26, 2023 6.120 6.120 5.930 5.930 219,535 -0.25(-4.05%)
Sep 25, 2023 6.190 6.180 6.120 6.180 152,987 -0.05(-0.80%)
Sep 22, 2023 6.250 6.390 6.210 6.230 239,689 +0.01(+0.16%)
Sep 21, 2023 6.210 6.280 6.130 6.220 176,836 -0.10(-1.58%)
Sep 20, 2023 6.270 6.420 6.270 6.320 188,347 +0.03(+0.48%)
Sep 19, 2023 6.310 6.330 6.220 6.290 262,055 -0.09(-1.41%)
Sep 18, 2023 6.470 6.470 6.290 6.380 159,802 -0.06(-0.93%)
Sep 15, 2023 6.500 6.620 6.410 6.440 467,953 -0.02(-0.31%)
Sep 14, 2023 6.350 6.540 6.310 6.460 182,160 +0.14(+2.22%)
Sep 13, 2023 6.290 6.350 6.240 6.320 170,427 +0.06(+0.96%)
Sep 12, 2023 6.160 6.350 6.120 6.260 237,550 +0.02(+0.32%)
Sep 11, 2023 6.300 6.350 6.190 6.240 282,288 +0.02(+0.32%)
Sep 08, 2023 6.260 6.370 6.210 6.220 207,010 -0.06(-0.96%)
Sep 07, 2023 6.360 6.360 6.200 6.280 284,612 -0.09(-1.41%)
Sep 06, 2023 6.510 6.580 6.340 6.370 425,349 -0.18(-2.75%)
Sep 05, 2023 6.490 6.660 6.420 6.550 485,422 -0.04(-0.61%)
Sep 01, 2023 6.590 0 -0.10(-1.49%)
Aug 31, 2023 6.840 6.840 6.690 6.690 479,342 -0.11(-1.62%)
Aug 30, 2023 6.880 6.960 6.770 6.800 254,920 -0.04(-0.58%)
Aug 29, 2023 6.600 6.860 6.590 6.840 262,619 +0.17(+2.55%)
Aug 28, 2023 6.570 6.870 6.500 6.670 374,478 +0.10(+1.52%)
Aug 25, 2023 6.600 6.660 6.490 6.570 478,703 -0.05(-0.76%)
Aug 24, 2023 6.670 6.770 6.550 6.620 272,860 -0.05(-0.75%)
Aug 23, 2023 6.610 6.860 6.610 6.670 246,924 +0.12(+1.83%)
Aug 22, 2023 6.520 6.580 6.440 6.550 333,957 +0.06(+0.92%)
Aug 21, 2023 6.510 6.520 6.390 6.490 416,285 -0.01(-0.15%)
Aug 18, 2023 6.400 6.500 6.290 6.500 355,814 +0.13(+2.04%)
Aug 17, 2023 6.540 6.590 6.330 6.370 333,533 -0.09(-1.39%)
Aug 16, 2023 6.550 6.570 6.440 6.460 335,850 -0.09(-1.37%)
Aug 15, 2023 6.580 6.720 6.520 6.550 428,678 -0.15(-2.24%)
Aug 14, 2023 6.570 6.770 6.490 6.700 558,378 +0.05(+0.75%)
Aug 11, 2023 6.540 6.700 6.490 6.650 354,334 +0.09(+1.37%)
Aug 10, 2023 6.300 6.780 6.300 6.560 1,252,889 +0.50(+8.25%)
Aug 09, 2023 5.980 6.080 5.910 6.060 353,842 +0.06(+1.00%)
Aug 08, 2023 6.030 6.090 5.950 6.000 404,270 -0.15(-2.44%)
Aug 04, 2023 6.150 0 +0.23(+3.89%)
Aug 03, 2023 5.890 5.990 5.730 5.920 553,245 -0.02(-0.34%)
Aug 02, 2023 5.960 5.960 5.540 5.940 1,947,652 +0.01(+0.17%)
Aug 01, 2023 7.100 7.100 5.920 5.930 2,906,183 -1.62(-21.46%)
Jul 31, 2023 7.350 7.650 7.350 7.550 303,468 +0.27(+3.71%)
Jul 28, 2023 7.070 7.360 6.990 7.280 472,319 +0.29(+4.15%)
Jul 27, 2023 7.500 7.510 6.990 6.990 463,448 -0.57(-7.54%)
Jul 26, 2023 7.650 7.660 7.530 7.560 244,722 -0.07(-0.92%)
Jul 25, 2023 7.630 7.690 7.560 7.630 267,468 +0.04(+0.53%)
Jul 24, 2023 7.790 7.790 7.560 7.590 170,590 -0.20(-2.57%)
Jul 21, 2023 7.960 7.960 7.760 7.790 236,765 -0.16(-2.01%)
Jul 20, 2023 8.230 8.230 7.950 7.950 231,999 -0.25(-3.05%)
Jul 19, 2023 8.310 8.370 8.200 8.200 177,150 -0.13(-1.56%)
Jul 18, 2023 8.300 8.480 8.230 8.330 291,074 +0.11(+1.34%)
Jul 17, 2023 8.110 8.220 7.990 8.220 199,497 +0.08(+0.98%)
Jul 14, 2023 8.030 8.250 7.970 8.140 628,716 +0.10(+1.24%)
Jul 13, 2023 8.200 8.210 7.980 8.040 570,215 -0.04(-0.50%)
Jul 12, 2023 8.000 8.130 7.950 8.080 605,523 +0.25(+3.19%)
Jul 11, 2023 7.930 7.960 7.800 7.830 141,062 -0.03(-0.38%)
Jul 10, 2023 7.730 7.890 7.670 7.860 127,210 +0.12(+1.55%)
Jul 07, 2023 7.630 7.840 7.600 7.740 104,324 +0.18(+2.38%)
Jul 06, 2023 7.740 7.740 7.540 7.560 152,990 -0.22(-2.83%)
Jul 05, 2023 8.040 8.040 7.750 7.780 174,870 -0.22(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.