Silvercrest Metals Inc (TSX: SIL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	11.87	11.93	11.53	11.62	277,563	-0.10(-0.85%)
May 09, 2024	11.46	11.85	11.46	11.72	437,209	+0.34(+2.99%)
May 08, 2024	11.34	11.69	11.22	11.38	322,110	-0.06(-0.52%)
May 07, 2024	11.48	11.55	11.25	11.44	360,157	-0.06(-0.52%)
May 06, 2024	11.64	11.86	11.47	11.50	339,246	+0.15(+1.32%)
May 03, 2024	11.42	11.49	11.03	11.35	309,839	-0.02(-0.18%)
May 02, 2024	11.39	11.56	11.26	11.37	242,397	-0.16(-1.39%)
May 01, 2024	11.36	11.83	11.32	11.53	438,787	+0.26(+2.31%)
Apr 30, 2024	11.28	11.47	11.07	11.27	841,076	-0.42(-3.59%)
Apr 29, 2024	11.64	11.69	11.33	11.69	321,962	+0.06(+0.52%)
Apr 26, 2024	11.74	11.81	11.41	11.63	357,082	+0.06(+0.52%)
Apr 25, 2024	11.20	11.63	11.10	11.57	453,360	+0.37(+3.30%)
Apr 24, 2024	10.74	11.20	10.70	11.20	469,247	+0.51(+4.77%)
Apr 23, 2024	10.18	10.73	10.06	10.69	350,933	+0.41(+3.99%)
Apr 22, 2024	10.44	10.63	10.22	10.28	454,371	-0.59(-5.43%)
Apr 19, 2024	10.42	10.88	10.36	10.87	308,029	+0.47(+4.52%)
Apr 18, 2024	9.980	10.45	9.980	10.40	472,348	+0.59(+6.01%)
Apr 17, 2024	9.680	9.920	9.620	9.810	344,259	+0.17(+1.76%)
Apr 16, 2024	9.600	9.700	9.490	9.640	341,022	-0.10(-1.03%)
Apr 15, 2024	10.00	10.00	9.580	9.740	385,484	-0.16(-1.62%)
Apr 12, 2024	10.35	10.56	9.810	9.900	560,845	-0.07(-0.70%)
Apr 11, 2024	9.930	10.05	9.730	9.970	196,007	+0.06(+0.61%)
Apr 10, 2024	10.12	10.21	9.870	9.910	359,870	-0.32(-3.13%)
Apr 09, 2024	9.950	10.36	9.950	10.23	514,529	+0.42(+4.28%)
Apr 08, 2024	9.770	9.950	9.560	9.810	477,646	+0.08(+0.82%)
Apr 05, 2024	9.340	9.980	9.250	9.730	453,619	+0.33(+3.51%)
Apr 04, 2024	9.570	9.690	9.300	9.400	505,937	-0.17(-1.78%)
Apr 03, 2024	9.270	9.650	9.270	9.570	1,020,230	+0.36(+3.91%)
Apr 02, 2024	9.260	9.470	9.100	9.210	549,632	+0.00(+0.00%)
Apr 01, 2024	9.140	9.330	9.090	9.210	490,450	+0.18(+1.99%)
Mar 28, 2024				9.030	0	+0.10(+1.12%)
Mar 27, 2024	8.770	8.970	8.760	8.930	218,960	+0.18(+2.06%)
Mar 26, 2024	8.950	9.110	8.730	8.750	209,349	-0.17(-1.91%)
Mar 25, 2024	8.980	9.160	8.920	8.920	181,850	-0.04(-0.45%)
Mar 22, 2024	8.980	9.120	8.880	8.960	137,228	-0.03(-0.33%)
Mar 21, 2024	9.410	9.430	8.990	8.990	278,323	-0.31(-3.33%)
Mar 20, 2024	8.700	9.390	8.630	9.300	399,902	+0.56(+6.41%)
Mar 19, 2024	8.800	8.860	8.660	8.740	235,997	-0.18(-2.02%)
Mar 18, 2024	9.070	9.070	8.770	8.920	267,037	-0.17(-1.87%)
Mar 15, 2024	8.570	9.120	8.480	9.090	436,447	+0.56(+6.57%)
Mar 14, 2024	8.620	8.770	8.480	8.530	269,158	-0.21(-2.40%)
Mar 13, 2024	8.330	8.860	8.330	8.740	478,792	+0.48(+5.81%)
Mar 12, 2024	8.150	8.320	8.010	8.260	374,444	+0.03(+0.36%)
Mar 11, 2024	7.710	9.010	7.700	8.230	979,939	+0.76(+10.17%)
Mar 08, 2024	7.580	7.650	7.250	7.470	247,381	-0.03(-0.40%)
Mar 07, 2024	7.600	7.610	7.260	7.500	302,609	-0.12(-1.57%)
Mar 06, 2024	7.440	7.640	7.440	7.620	227,075	+0.20(+2.70%)
Mar 05, 2024	7.410	7.500	7.270	7.420	194,187	+0.12(+1.64%)
Mar 04, 2024	7.190	7.360	7.180	7.300	210,447	+0.24(+3.40%)
Mar 01, 2024	6.920	7.160	6.850	7.060	301,753	+0.19(+2.77%)
Feb 29, 2024	6.870	7.070	6.830	6.870	170,618	+0.10(+1.48%)
Feb 28, 2024	6.810	6.930	6.760	6.770	119,863	-0.06(-0.88%)
Feb 27, 2024	6.910	6.930	6.770	6.830	95,006	+0.00(+0.00%)
Feb 26, 2024	6.900	6.930	6.780	6.830	127,541	-0.12(-1.73%)
Feb 23, 2024	6.860	7.030	6.770	6.950	175,041	+0.14(+2.06%)
Feb 22, 2024	7.050	7.050	6.810	6.810	204,192	-0.13(-1.87%)
Feb 21, 2024	6.960	7.000	6.890	6.940	237,134	-0.07(-1.00%)
Feb 20, 2024	7.100	7.100	6.900	7.010	115,596	-0.05(-0.71%)
Feb 16, 2024				7.060	0	+0.05(+0.71%)
Feb 15, 2024	7.050	7.220	6.950	7.010	183,946	+0.03(+0.43%)
Feb 14, 2024	6.950	7.050	6.880	6.980	143,643	+0.05(+0.72%)
Feb 13, 2024	7.400	7.400	6.900	6.930	251,848	-0.66(-8.70%)
Feb 12, 2024	7.470	7.650	7.410	7.590	139,307	+0.13(+1.74%)
Feb 09, 2024	7.430	7.540	7.380	7.460	118,987	+0.01(+0.13%)
Feb 08, 2024	7.390	7.480	7.380	7.450	154,652	-0.03(-0.40%)
Feb 07, 2024	7.560	7.630	7.450	7.480	169,687	-0.07(-0.93%)
Feb 06, 2024	7.340	7.610	7.340	7.550	179,174	+0.21(+2.86%)
Feb 05, 2024	7.290	7.370	7.220	7.340	219,893	-0.07(-0.94%)
Feb 02, 2024	7.380	7.480	7.210	7.410	347,660	-0.09(-1.20%)
Feb 01, 2024	7.500	7.610	7.390	7.500	342,096	+0.07(+0.94%)
Jan 31, 2024	7.580	7.690	7.390	7.430	306,167	-0.10(-1.33%)
Jan 30, 2024	7.670	7.730	7.470	7.530	168,692	-0.12(-1.57%)
Jan 29, 2024	7.620	7.760	7.540	7.650	295,750	+0.10(+1.32%)
Jan 26, 2024	7.620	7.660	7.530	7.550	87,408	-0.10(-1.31%)
Jan 25, 2024	7.560	7.680	7.450	7.650	345,417	+0.21(+2.82%)
Jan 24, 2024	8.000	8.020	7.430	7.440	675,011	-0.43(-5.46%)
Jan 23, 2024	8.080	8.100	7.670	7.870	293,649	-0.17(-2.11%)
Jan 22, 2024	7.890	8.080	7.800	8.040	77,914	+0.08(+1.01%)
Jan 19, 2024	7.990	7.990	7.830	7.960	87,050	-0.03(-0.38%)
Jan 18, 2024	8.270	8.270	7.920	7.990	162,807	-0.28(-3.39%)
Jan 17, 2024	8.160	8.270	8.060	8.270	146,427	+0.03(+0.36%)
Jan 16, 2024	8.270	8.270	8.050	8.240	111,586	-0.15(-1.79%)
Jan 15, 2024	8.330	8.470	8.320	8.390	37,808	-0.02(-0.24%)
Jan 12, 2024	8.400	8.650	8.320	8.410	147,135	+0.24(+2.94%)
Jan 11, 2024	8.450	8.510	8.040	8.170	213,166	-0.36(-4.22%)
Jan 10, 2024	8.600	8.600	8.380	8.530	232,264	-0.04(-0.47%)
Jan 09, 2024	8.560	8.640	8.420	8.570	165,597	+0.03(+0.35%)
Jan 08, 2024	8.600	8.770	8.490	8.540	167,405	-0.17(-1.95%)
Jan 05, 2024	8.560	8.820	8.560	8.710	143,019	+0.07(+0.81%)
Jan 04, 2024	8.330	8.640	8.330	8.640	134,119	+0.25(+2.98%)
Jan 03, 2024	8.490	8.510	8.330	8.390	199,971	-0.24(-2.78%)
Jan 02, 2024	8.710	8.770	8.600	8.630	222,306	-0.06(-0.69%)
Dec 29, 2023				8.690	0	-0.08(-0.91%)
Dec 28, 2023	9.030	9.100	8.770	8.770	142,202	-0.31(-3.41%)
Dec 27, 2023	8.990	9.100	8.950	9.080	84,671	+0.09(+1.00%)
Dec 22, 2023				8.990	0	+0.21(+2.39%)
Dec 21, 2023	8.750	8.850	8.670	8.780	268,467	+0.14(+1.62%)
Dec 20, 2023	8.980	8.980	8.630	8.640	198,998	-0.34(-3.79%)
Dec 19, 2023	8.500	8.990	8.480	8.980	269,916	+0.54(+6.40%)
Dec 18, 2023	8.540	8.650	8.350	8.440	260,441	-0.05(-0.59%)
Dec 15, 2023	8.660	8.680	8.420	8.490	574,817	-0.19(-2.19%)
Dec 14, 2023	9.000	9.200	8.590	8.680	558,798	-0.22(-2.47%)
Dec 13, 2023	8.260	8.900	8.230	8.900	410,776	+0.59(+7.10%)
Dec 12, 2023	8.690	8.720	8.260	8.310	197,056	-0.36(-4.15%)
Dec 11, 2023	8.670	8.680	8.430	8.670	153,258	-0.13(-1.48%)
Dec 08, 2023	8.790	9.030	8.650	8.800	228,665	-0.15(-1.68%)
Dec 07, 2023	8.940	9.000	8.840	8.950	198,943	+0.04(+0.45%)
Dec 06, 2023	8.980	9.060	8.880	8.910	166,868	+0.00(+0.00%)
Dec 05, 2023	8.990	9.060	8.780	8.910	318,749	-0.18(-1.98%)
Dec 04, 2023	8.960	9.150	8.910	9.090	377,196	+0.03(+0.33%)
Dec 01, 2023	8.790	9.060	8.680	9.060	388,899	+0.23(+2.60%)
Nov 30, 2023	8.450	8.850	8.380	8.830	350,006	+0.32(+3.76%)
Nov 29, 2023	8.350	8.540	8.280	8.510	226,627	+0.19(+2.28%)
Nov 28, 2023	8.100	8.320	8.050	8.320	283,189	+0.24(+2.97%)
Nov 27, 2023	7.990	8.180	7.940	8.080	369,025	+0.28(+3.59%)
Nov 24, 2023	7.490	7.910	7.490	7.800	221,309	+0.36(+4.84%)
Nov 23, 2023	7.470	7.480	7.420	7.440	59,942	-0.03(-0.40%)
Nov 22, 2023	7.610	7.670	7.410	7.470	198,154	-0.07(-0.93%)
Nov 21, 2023	7.600	7.740	7.460	7.540	467,326	+0.07(+0.94%)
Nov 20, 2023	7.290	7.480	7.200	7.470	174,825	+0.08(+1.08%)
Nov 17, 2023	7.580	7.600	7.320	7.390	275,987	-0.11(-1.47%)
Nov 16, 2023	7.360	7.700	7.360	7.500	469,199	+0.25(+3.45%)
Nov 15, 2023	7.300	7.350	7.160	7.250	259,174	-0.02(-0.28%)
Nov 14, 2023	7.100	7.330	7.090	7.270	431,837	+0.23(+3.27%)
Nov 13, 2023	7.100	7.190	7.000	7.040	222,046	-0.09(-1.26%)
Nov 10, 2023	7.090	7.170	6.810	7.130	198,104	-0.02(-0.28%)
Nov 09, 2023	7.120	7.630	6.990	7.150	961,510	+0.29(+4.23%)
Nov 08, 2023	6.840	6.950	6.800	6.860	172,928	-0.06(-0.87%)
Nov 07, 2023	6.820	6.930	6.610	6.920	185,583	+0.00(+0.00%)
Nov 06, 2023	7.180	7.180	6.890	6.920	185,809	-0.26(-3.62%)
Nov 03, 2023	6.910	7.260	6.890	7.180	218,763	+0.34(+4.97%)
Nov 02, 2023	6.880	6.940	6.700	6.840	227,730	-0.03(-0.44%)
Nov 01, 2023	6.930	6.980	6.740	6.870	178,244	+0.00(+0.00%)
Oct 31, 2023	6.910	7.090	6.860	6.870	397,502	-0.07(-1.01%)
Oct 30, 2023	7.080	7.140	6.930	6.940	140,798	-0.08(-1.14%)
Oct 27, 2023	6.880	7.020	6.780	7.020	156,082	+0.17(+2.48%)
Oct 26, 2023	6.900	6.950	6.720	6.850	234,795	-0.06(-0.87%)
Oct 25, 2023	7.000	7.170	6.900	6.910	462,446	-0.14(-1.99%)
Oct 24, 2023	6.850	7.090	6.750	7.050	261,363	+0.17(+2.47%)
Oct 23, 2023	6.800	6.940	6.590	6.880	224,803	-0.03(-0.43%)
Oct 20, 2023	6.910	7.270	6.900	6.910	570,301	-0.04(-0.58%)
Oct 19, 2023	6.690	6.970	6.650	6.950	298,482	+0.25(+3.73%)
Oct 18, 2023	6.800	6.890	6.610	6.700	489,689	-0.03(-0.45%)
Oct 17, 2023	6.460	6.740	6.380	6.730	287,875	+0.24(+3.70%)
Oct 16, 2023	6.620	6.620	6.440	6.490	152,600	-0.16(-2.41%)
Oct 13, 2023	6.640	6.720	6.590	6.650	408,473	+0.31(+4.89%)
Oct 12, 2023	6.620	6.650	6.340	6.340	202,472	-0.20(-3.06%)
Oct 11, 2023	6.400	6.700	6.400	6.540	274,508	+0.35(+5.65%)
Oct 10, 2023	6.200	6.260	6.140	6.190	202,610	+0.18(+3.00%)
Oct 06, 2023				6.010	0	+0.09(+1.52%)
Oct 05, 2023	5.970	6.030	5.890	5.920	163,488	+0.02(+0.34%)
Oct 04, 2023	6.100	6.100	5.870	5.900	268,047	-0.18(-2.96%)
Oct 03, 2023	5.860	6.120	5.850	6.080	172,211	+0.19(+3.23%)