Canada markets closed

SilverCrest Metals Inc. (SIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.90+0.12 (+1.02%)
At close: 04:00PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202411.9112.1111.7911.9011.90221,700
May 23, 202411.9012.0511.6711.7811.78376,200
May 22, 202412.4812.4811.9712.0712.07297,100
May 21, 202412.5612.7012.3512.4812.48384,400
May 17, 202412.4112.7012.2712.6812.68976,700
May 16, 202412.4212.6012.2312.3612.36400,000
May 15, 202411.8612.6011.3912.4612.46728,100
May 14, 202411.6011.8311.4811.7711.77383,400
May 13, 202411.5911.7811.4111.4811.48229,900
May 10, 202411.8711.9311.5311.6211.62277,600
May 09, 202411.4611.8511.4611.7211.72437,200
May 08, 202411.3411.6911.2211.3811.38322,100
May 07, 202411.4811.5511.2511.4411.44360,200
May 06, 202411.6411.8611.4711.5011.50339,200
May 03, 202411.4211.4911.0311.3511.35309,800
May 02, 202411.3911.5611.2611.3711.37242,400
May 01, 202411.3611.8311.3211.5311.53438,800
Apr 30, 202411.2811.4711.0711.2711.27841,100
Apr 29, 202411.6411.6911.3311.6911.69322,000
Apr 26, 202411.7411.8111.4111.6311.63357,100
Apr 25, 202411.2011.6311.1011.5711.57453,200
Apr 24, 202410.7411.2010.7011.2011.20469,200
Apr 23, 202410.1810.7310.0610.6910.69350,900
Apr 22, 202410.4410.6310.2210.2810.28454,400
Apr 19, 202410.4210.8810.3610.8710.87308,000
Apr 18, 20249.9810.459.9810.4010.40472,200
Apr 17, 20249.689.929.629.819.81344,300
Apr 16, 20249.609.709.499.649.64341,000
Apr 15, 202410.0010.009.589.749.74385,500
Apr 12, 202410.3510.569.819.909.90560,800
Apr 11, 20249.9310.059.739.979.97196,000
Apr 10, 202410.1210.219.879.919.91359,900
Apr 09, 20249.9510.369.9510.2310.23514,500
Apr 08, 20249.779.959.569.819.81477,600
Apr 05, 20249.349.989.259.739.73453,600
Apr 04, 20249.579.699.309.409.40505,900
Apr 03, 20249.279.659.279.579.571,020,200
Apr 02, 20249.269.479.109.219.21549,500
Apr 01, 20249.149.339.099.219.21490,500
Mar 28, 20249.049.188.829.039.03283,500
Mar 27, 20248.778.978.768.938.93219,100
Mar 26, 20248.959.118.738.758.75209,300
Mar 25, 20248.989.168.928.928.92181,900
Mar 22, 20248.989.128.888.968.96137,200
Mar 21, 20249.419.438.998.998.99278,300
Mar 20, 20248.709.398.639.309.30399,900
Mar 19, 20248.808.868.668.748.74236,000
Mar 18, 20249.079.078.778.928.92267,000
Mar 15, 20248.579.128.489.099.09436,400
Mar 14, 20248.628.778.488.538.53269,200
Mar 13, 20248.338.868.268.748.74478,800
Mar 12, 20248.158.328.018.268.26375,200
Mar 11, 20247.719.017.708.238.23979,900
Mar 08, 20247.587.657.257.477.47247,400
Mar 07, 20247.607.617.267.507.50302,600
Mar 06, 20247.447.647.447.627.62227,100
Mar 05, 20247.417.507.277.427.42194,200
Mar 04, 20247.197.367.187.307.30210,400
Mar 01, 20246.927.166.857.067.06301,800
Feb 29, 20246.877.076.826.876.87170,600
Feb 28, 20246.816.936.766.776.77119,900
Feb 27, 20246.916.936.776.836.8395,000
Feb 26, 20246.906.936.786.836.83127,500
Feb 23, 20246.867.036.776.956.95175,000
Feb 22, 20247.057.056.816.816.81204,200
Feb 21, 20246.966.996.896.946.94237,100
Feb 20, 20247.107.106.907.017.01115,600
Feb 16, 20246.997.166.907.067.06124,200
Feb 15, 20247.057.226.957.017.01183,900
Feb 14, 20246.957.056.886.986.98143,600
Feb 13, 20247.407.406.896.936.93251,800
Feb 12, 20247.477.657.417.597.59139,300
Feb 09, 20247.437.547.387.467.46119,000
Feb 08, 20247.397.487.387.457.45154,700
Feb 07, 20247.567.637.457.487.48169,700
Feb 06, 20247.347.617.347.557.55179,200
Feb 05, 20247.297.377.227.347.34219,900
Feb 02, 20247.387.477.217.417.41347,700
Feb 01, 20247.507.617.397.507.50342,100
Jan 31, 20247.587.697.397.437.43306,200
Jan 30, 20247.677.737.477.537.53168,700
Jan 29, 20247.627.767.547.657.65295,800
Jan 26, 20247.627.667.537.557.5587,400
Jan 25, 20247.567.687.457.657.65345,400
Jan 24, 20248.008.027.437.447.44674,800
Jan 23, 20248.088.107.677.877.87293,600
Jan 22, 20247.898.087.808.048.0477,900
Jan 19, 20247.997.997.837.967.9687,100
Jan 18, 20248.278.277.927.997.99162,800
Jan 17, 20248.168.278.068.278.27146,400
Jan 16, 20248.278.278.058.248.24111,600
Jan 15, 20248.338.478.328.398.3937,800
Jan 12, 20248.408.658.328.418.41147,100
Jan 11, 20248.458.518.048.178.17213,200
Jan 10, 20248.608.608.388.538.53232,300
Jan 09, 20248.568.648.428.578.57165,600
Jan 08, 20248.608.778.498.548.54167,400
Jan 05, 20248.568.828.568.718.71143,000
Jan 04, 20248.338.648.338.648.64134,100
Jan 03, 20248.498.518.338.398.39200,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...