Silvercrest Metals Inc (TSX: SIL )

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	239,755	+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	182,278	+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	374,866	+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	247,010	+0.12(+1.83%)
Aug 22, 2023	6.520	6.580	6.440	6.550	334,002	+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	333,781	-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	1,252,926	+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	404,692	-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%)
Jul 04, 2023	7.900	8.030	7.880	8.000	65,914	+0.24(+3.09%)
Jun 30, 2023				7.760	0	+0.17(+2.24%)
Jun 29, 2023	7.500	7.600	7.380	7.590	314,707	+0.07(+0.93%)
Jun 28, 2023	7.600	7.710	7.500	7.520	198,356	-0.06(-0.79%)
Jun 27, 2023	7.740	7.820	7.490	7.580	230,451	-0.14(-1.81%)
Jun 26, 2023	7.650	7.800	7.600	7.720	119,707	+0.11(+1.45%)
Jun 23, 2023	7.570	7.740	7.550	7.610	103,994	+0.10(+1.33%)
Jun 22, 2023	7.600	7.650	7.480	7.510	196,491	-0.11(-1.44%)
Jun 21, 2023	7.730	7.730	7.580	7.620	203,119	-0.15(-1.93%)
Jun 20, 2023	7.980	7.980	7.750	7.770	258,587	-0.41(-5.01%)
Jun 19, 2023	8.020	8.180	8.020	8.180	58,559	+0.14(+1.74%)
Jun 16, 2023	8.120	8.200	7.940	8.040	489,553	+0.04(+0.50%)
Jun 15, 2023	8.010	8.030	7.850	8.000	119,233	-1.38(-14.71%)
May 08, 2023	9.250	9.430	9.200	9.380	147,582	+0.10(+1.08%)
May 05, 2023	9.000	9.290	8.820	9.280	265,856	+0.03(+0.32%)
May 04, 2023	9.270	9.550	9.210	9.250	390,852	-0.02(-0.22%)
May 03, 2023	9.080	9.370	8.980	9.270	397,720	+0.24(+2.66%)
May 02, 2023	8.820	9.090	8.710	9.030	254,621	+0.21(+2.38%)
May 01, 2023	9.080	9.170	8.820	8.820	299,228	-0.05(-0.56%)
Apr 28, 2023	8.940	8.990	8.780	8.870	637,018	-0.10(-1.11%)
Apr 27, 2023	8.870	8.980	8.710	8.970	164,087	+0.07(+0.79%)
Apr 26, 2023	9.180	9.260	8.900	8.900	306,276	-0.19(-2.09%)
Apr 25, 2023	8.980	9.110	8.740	9.090	229,374	+0.06(+0.66%)
Apr 24, 2023	8.950	9.040	8.890	9.030	313,847	+0.04(+0.44%)
Apr 21, 2023	8.970	9.070	8.860	8.990	244,481	-0.03(-0.33%)
Apr 20, 2023	9.150	9.240	8.980	9.020	238,325	-0.07(-0.77%)
Apr 19, 2023	9.000	9.210	8.960	9.090	358,873	-0.09(-0.98%)
Apr 18, 2023	9.190	9.410	9.090	9.180	368,320	+0.08(+0.88%)
Apr 17, 2023	9.390	9.410	9.060	9.100	307,754	-0.33(-3.50%)
Apr 14, 2023	9.470	9.640	9.220	9.430	482,637	-0.28(-2.88%)
Apr 13, 2023	9.890	10.04	9.670	9.710	471,911	+0.01(+0.10%)
Apr 12, 2023	9.790	9.900	9.490	9.700	286,568	+0.01(+0.10%)
Apr 11, 2023	9.440	9.830	9.440	9.690	366,380	+0.34(+3.64%)
Apr 10, 2023	9.500	9.500	9.190	9.350	380,737	-0.18(-1.89%)
Apr 06, 2023				9.530	0	-0.03(-0.31%)
Apr 05, 2023	9.830	9.890	9.530	9.560	329,041	-0.24(-2.45%)
Apr 04, 2023	9.640	9.910	9.510	9.800	456,310	+0.16(+1.66%)
Apr 03, 2023	9.590	9.760	9.440	9.640	433,262	+0.03(+0.31%)
Mar 31, 2023	9.930	9.930	9.610	9.610	533,940	-0.23(-2.34%)
Mar 30, 2023	9.540	9.840	9.350	9.840	509,781	+0.44(+4.68%)
Mar 29, 2023	9.570	9.580	9.350	9.400	254,407	-0.22(-2.29%)
Mar 28, 2023	9.390	9.640	9.370	9.620	399,609	+0.25(+2.67%)
Mar 27, 2023	9.080	9.400	8.890	9.370	308,224	+0.18(+1.96%)
Mar 24, 2023	9.340	9.550	9.140	9.190	473,414	-0.08(-0.86%)
Mar 23, 2023	9.180	9.430	9.050	9.270	446,385	+0.21(+2.32%)
Mar 22, 2023	8.700	9.300	8.700	9.060	613,316	+0.36(+4.14%)
Mar 21, 2023	8.800	8.830	8.470	8.700	315,240	-0.27(-3.01%)
Mar 20, 2023	8.990	9.070	8.710	8.970	421,854	+0.13(+1.47%)
Mar 17, 2023	8.400	9.040	8.380	8.840	1,058,537	+0.63(+7.67%)
Mar 16, 2023	8.560	8.570	8.170	8.210	384,319	-0.27(-3.18%)
Mar 15, 2023	8.710	8.930	8.280	8.480	583,500	-0.03(-0.35%)
Mar 14, 2023	8.220	8.540	8.020	8.510	688,580	+0.21(+2.53%)
Mar 13, 2023	8.000	8.470	8.000	8.300	814,156	+0.66(+8.64%)
Mar 10, 2023	7.520	7.850	7.500	7.640	582,974	+0.29(+3.95%)
Mar 09, 2023	7.280	7.420	7.250	7.350	290,473	+0.14(+1.94%)
Mar 08, 2023	7.250	7.350	7.140	7.210	137,154	+0.07(+0.98%)
Mar 07, 2023	7.320	7.380	7.100	7.140	208,438	-0.27(-3.64%)
Mar 06, 2023	7.620	7.620	7.320	7.410	207,238	-0.26(-3.39%)
Mar 03, 2023	7.610	7.740	7.570	7.670	250,448	+0.20(+2.68%)
Mar 02, 2023	7.500	7.500	7.360	7.470	176,611	-0.09(-1.19%)
Mar 01, 2023	7.540	7.670	7.480	7.560	283,919	+0.10(+1.34%)
Feb 28, 2023	7.250	7.490	7.130	7.460	215,762	+0.23(+3.18%)
Feb 27, 2023	7.120	7.390	7.100	7.230	238,880	+0.17(+2.41%)
Feb 24, 2023	7.210	7.230	7.040	7.060	262,113	-0.21(-2.89%)
Feb 23, 2023	7.220	7.290	7.160	7.270	166,229	+0.06(+0.83%)
Feb 22, 2023	7.350	7.350	7.150	7.210	175,904	-0.15(-2.04%)
Feb 21, 2023	7.510	7.660	7.220	7.360	261,872	-0.15(-2.00%)
Feb 17, 2023				7.510	0	+0.06(+0.81%)
Feb 16, 2023	7.180	7.520	7.180	7.450	325,299	+0.16(+2.19%)
Feb 15, 2023	7.280	7.320	7.100	7.290	272,639	-0.11(-1.49%)
Feb 14, 2023	7.300	7.430	7.190	7.400	410,086	+0.10(+1.37%)
Feb 13, 2023	7.100	7.430	7.070	7.300	438,765	+0.20(+2.82%)
Feb 10, 2023	7.290	7.290	7.080	7.100	460,564	-0.18(-2.47%)
Feb 09, 2023	7.400	7.490	7.180	7.280	706,582	-0.07(-0.95%)
Feb 08, 2023	7.660	7.680	7.330	7.350	412,125	-0.29(-3.80%)
Feb 07, 2023	7.670	7.800	7.520	7.640	549,529	-0.04(-0.52%)
Feb 06, 2023	8.000	8.000	7.630	7.680	521,712	-0.32(-4.00%)
Feb 03, 2023	8.590	8.720	7.940	8.000	1,458,935	-0.93(-10.41%)
Feb 02, 2023	9.200	9.420	8.860	8.930	496,173	-0.12(-1.33%)
Feb 01, 2023	8.690	9.090	8.470	9.050	452,269	+0.35(+4.02%)
Jan 31, 2023	8.890	8.890	8.670	8.700	470,048	-0.01(-0.11%)
Jan 30, 2023	9.140	9.140	8.710	8.710	225,233	-0.39(-4.29%)
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%)
Nov 01, 2022	7.030	7.190	7.030	7.040	200,137	+0.21(+3.07%)
Oct 31, 2022	6.860	7.000	6.810	6.830	419,631	-0.16(-2.29%)
Oct 28, 2022	6.980	7.040	6.840	6.990	441,251	-0.04(-0.57%)
Oct 27, 2022	7.410	7.500	6.990	7.030	354,024	-0.35(-4.74%)
Oct 26, 2022	7.290	7.570	7.290	7.380	321,609	+0.13(+1.79%)
Oct 25, 2022	7.170	7.310	7.110	7.250	327,489	+0.18(+2.55%)
Oct 24, 2022	7.200	7.200	6.970	7.070	306,486	-0.14(-1.94%)
Oct 21, 2022	6.870	7.310	6.820	7.210	395,901	+0.34(+4.95%)
Oct 20, 2022	6.930	7.100	6.800	6.870	526,092	-0.04(-0.58%)
Oct 19, 2022	7.290	7.290	6.900	6.910	453,255	-0.47(-6.37%)
Oct 18, 2022	7.500	7.580	7.290	7.380	293,458	-0.02(-0.27%)
Oct 17, 2022	7.460	7.550	7.320	7.400	153,709	+0.21(+2.92%)
Oct 14, 2022	7.600	7.600	7.160	7.190	194,079	-0.47(-6.14%)
Oct 13, 2022	7.470	7.660	7.190	7.660	220,905	-0.16(-2.05%)
Oct 12, 2022	7.480	7.820	7.370	7.820	209,992	+0.34(+4.55%)
Oct 11, 2022	7.530	7.770	7.380	7.480	210,653	-0.15(-1.97%)
Oct 07, 2022				7.630	0	-0.67(-8.07%)
Oct 06, 2022	8.150	8.310	7.890	8.300	259,690	+0.16(+1.97%)
Oct 05, 2022	7.910	8.150	7.790	8.140	416,838	-0.07(-0.85%)
Oct 04, 2022	8.360	8.410	8.150	8.210	297,588	+0.09(+1.11%)