Skip to main content

Silvercrest Metals Inc (TSX: SIL )

8.910 -0.190 (-2.09%)
Streaming Delayed Price Updated: 12:16 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.200 9.210 8.950 9.100 340,720 -0.15(-1.62%)
Jan 26, 2023 9.700 9.700 9.190 9.250 341,574 -0.40(-4.15%)
Jan 25, 2023 8.800 9.840 8.760 9.650 557,416 +0.73(+8.18%)
Jan 24, 2023 8.590 9.020 8.490 8.920 334,329 +0.34(+3.96%)
Jan 23, 2023 8.530 8.580 8.290 8.580 303,381 -0.07(-0.81%)
Jan 20, 2023 8.700 8.750 8.580 8.650 422,120 -0.02(-0.23%)
Jan 19, 2023 8.540 8.750 8.460 8.670 205,980 +0.13(+1.52%)
Jan 18, 2023 8.900 8.960 8.540 8.540 273,893 -0.15(-1.73%)
Jan 17, 2023 8.930 8.990 8.620 8.690 306,675 -0.20(-2.25%)
Jan 16, 2023 9.010 9.050 8.890 8.890 72,756 -0.07(-0.78%)
Jan 13, 2023 8.650 8.990 8.650 8.960 281,410 +0.27(+3.11%)
Jan 12, 2023 8.710 8.900 8.500 8.690 236,301 +0.07(+0.81%)
Jan 11, 2023 8.640 8.870 8.580 8.620 349,954 +0.00(+0.00%)
Jan 10, 2023 8.400 8.630 8.400 8.620 268,144 +0.23(+2.74%)
Jan 09, 2023 8.760 8.800 8.370 8.390 286,742 -0.27(-3.12%)
Jan 06, 2023 8.450 8.760 8.410 8.660 455,572 +0.22(+2.61%)
Jan 05, 2023 8.400 8.440 8.180 8.440 328,838 -0.09(-1.06%)
Jan 04, 2023 8.310 8.530 8.250 8.530 300,616 +0.28(+3.39%)
Jan 03, 2023 8.370 8.510 8.130 8.250 507,188 +0.15(+1.85%)
Dec 30, 2022 8.100 0 -0.08(-0.98%)
Dec 29, 2022 8.370 8.410 8.160 8.180 245,611 -0.12(-1.45%)
Dec 28, 2022 8.500 8.500 8.180 8.300 319,430 -0.02(-0.24%)
Dec 23, 2022 8.320 0 +0.06(+0.73%)
Dec 22, 2022 8.210 8.310 7.900 8.260 422,701 -0.01(-0.12%)
Dec 21, 2022 8.330 8.480 8.220 8.270 242,874 -0.01(-0.12%)
Dec 20, 2022 8.220 8.350 8.120 8.280 489,958 +0.34(+4.28%)
Dec 19, 2022 8.500 8.530 7.940 7.940 492,584 -0.62(-7.24%)
Dec 16, 2022 8.490 8.780 8.410 8.560 1,461,928 +0.06(+0.71%)
Dec 15, 2022 8.580 8.760 8.490 8.500 788,861 -0.22(-2.52%)
Dec 14, 2022 8.930 9.040 8.640 8.720 471,091 -0.23(-2.57%)
Dec 13, 2022 9.380 9.390 8.840 8.950 593,014 +0.04(+0.45%)
Dec 12, 2022 9.170 9.490 8.890 8.910 713,111 -0.29(-3.15%)
Dec 09, 2022 9.400 9.510 9.160 9.200 685,524 -0.06(-0.65%)
Dec 08, 2022 9.360 9.420 8.940 9.260 542,403 +0.03(+0.33%)
Dec 07, 2022 9.020 9.370 9.020 9.230 715,712 +0.24(+2.67%)
Dec 06, 2022 9.020 9.130 8.790 8.990 364,000 +0.12(+1.35%)
Dec 05, 2022 9.310 9.310 8.820 8.870 431,841 -0.47(-5.03%)
Dec 02, 2022 8.890 9.480 8.780 9.340 602,155 +0.24(+2.64%)
Dec 01, 2022 9.110 9.380 8.860 9.100 494,240 +0.17(+1.90%)
Nov 30, 2022 8.460 8.950 8.460 8.930 616,982 +0.60(+7.20%)
Nov 29, 2022 8.240 8.380 8.120 8.330 256,460 +0.28(+3.48%)
Nov 28, 2022 8.630 8.670 8.010 8.050 213,061 -0.52(-6.07%)
Nov 25, 2022 8.590 8.660 8.500 8.570 151,329 -0.07(-0.81%)
Nov 24, 2022 8.800 8.850 8.640 8.640 42,785 -0.07(-0.80%)
Nov 23, 2022 8.410 8.720 8.360 8.710 260,333 +0.29(+3.44%)
Nov 22, 2022 8.230 8.570 8.170 8.420 302,387 +0.25(+3.06%)
Nov 21, 2022 8.370 8.370 7.730 8.170 452,013 -0.25(-2.97%)
Nov 18, 2022 8.400 8.450 8.230 8.420 206,528 +0.06(+0.72%)
Nov 17, 2022 8.320 8.470 8.220 8.360 217,598 -0.25(-2.90%)
Nov 16, 2022 8.260 8.630 8.260 8.610 293,735 +0.27(+3.24%)
Nov 15, 2022 9.000 9.000 8.230 8.340 558,586 -0.60(-6.71%)
Nov 14, 2022 8.820 9.180 8.820 8.940 649,271 +0.13(+1.48%)
Nov 11, 2022 8.700 8.930 8.450 8.810 432,273 +0.10(+1.15%)
Nov 10, 2022 8.580 8.820 8.340 8.710 408,242 +0.57(+7.00%)
Nov 09, 2022 8.190 8.590 8.090 8.140 479,770 -0.14(-1.69%)
Nov 08, 2022 8.150 8.660 8.080 8.280 401,722 +0.14(+1.72%)
Nov 07, 2022 7.450 8.160 7.450 8.140 599,031 +0.90(+12.43%)
Nov 04, 2022 6.920 7.280 6.890 7.240 584,173 +0.55(+8.22%)
Nov 03, 2022 6.620 6.870 6.570 6.690 268,211 +0.03(+0.45%)
Nov 02, 2022 7.130 7.210 6.660 6.660 407,752 -0.38(-5.40%)
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.