STOCKS CLIMB ON MASSIVE U.S. JOBS REPORT BEAT

Spirit Airlines stock tumbles 26% amid reports of potential bankruptcy

SilverCrest Metals Inc. (SIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.90

+1.31

(+10.41%)

As of 03:34PM EDT. Market open.

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	13.68	14.37	13.09	13.90	13.90	1,319,475
Oct 03, 2024	12.36	12.60	12.17	12.59	12.59	194,400
Oct 02, 2024	12.49	12.84	12.37	12.54	12.54	253,100
Oct 01, 2024	12.64	12.72	12.27	12.50	12.50	358,400
Sept 30, 2024	12.85	12.91	12.40	12.55	12.55	198,900
Sept 27, 2024	13.65	13.67	13.01	13.06	13.06	280,300
Sept 26, 2024	13.32	13.85	13.24	13.76	13.76	612,300
Sept 25, 2024	13.03	13.33	12.86	13.18	13.18	211,000
Sept 24, 2024	12.56	13.10	12.55	13.00	13.00	274,000
Sept 23, 2024	12.78	13.02	12.38	12.39	12.39	1,226,800
Sept 20, 2024	12.76	12.84	12.48	12.82	12.82	443,700
Sept 19, 2024	12.78	12.78	12.48	12.54	12.54	226,600
Sept 18, 2024	12.99	13.06	12.32	12.37	12.37	598,400
Sept 17, 2024	13.08	13.38	12.82	12.95	12.95	432,400
Sept 16, 2024	12.90	13.23	12.81	13.18	13.18	561,800
Sept 13, 2024	12.45	12.94	12.27	12.91	12.91	811,900
Sept 12, 2024	11.24	12.22	11.24	12.10	12.10	727,000
Sept 11, 2024	10.60	11.10	10.43	11.10	11.10	256,900
Sept 10, 2024	10.42	10.55	10.24	10.53	10.53	265,400
Sept 09, 2024	10.12	10.44	10.09	10.38	10.38	312,500
Sept 06, 2024	10.58	10.60	10.01	10.02	10.02	321,600
Sept 05, 2024	10.70	10.80	10.56	10.57	10.57	199,700
Sept 04, 2024	10.59	10.70	10.38	10.41	10.41	240,300
Sept 03, 2024	11.08	11.10	10.53	10.65	10.65	316,100
Aug 30, 2024	11.29	11.40	11.12	11.18	11.18	303,700
Aug 29, 2024	11.27	11.47	11.27	11.31	11.31	155,900
Aug 28, 2024	11.36	11.40	11.04	11.20	11.20	227,700
Aug 27, 2024	11.52	11.59	11.36	11.58	11.58	187,000
Aug 26, 2024	11.73	11.75	11.43	11.68	11.68	223,200
Aug 23, 2024	11.78	11.99	11.52	11.63	11.63	421,600
Aug 22, 2024	11.99	12.03	11.72	11.73	11.73	234,700
Aug 21, 2024	12.12	12.21	11.91	12.15	12.15	233,800
Aug 20, 2024	12.34	12.46	12.07	12.17	12.17	291,600
Aug 19, 2024	11.46	12.21	11.46	12.16	12.16	357,000
Aug 16, 2024	11.58	11.72	11.38	11.52	11.52	436,500
Aug 15, 2024	11.30	11.56	11.06	11.44	11.44	346,600
Aug 14, 2024	11.26	11.32	10.93	11.26	11.26	623,000
Aug 13, 2024	10.81	11.35	10.71	11.31	11.31	570,200
Aug 12, 2024	10.95	11.07	10.69	10.86	10.86	382,500
Aug 09, 2024	10.65	10.77	10.39	10.76	10.76	343,200
Aug 08, 2024	11.11	11.19	10.36	10.56	10.56	533,300
Aug 07, 2024	12.01	12.01	11.10	11.18	11.18	330,300
Aug 06, 2024	11.49	11.87	11.39	11.79	11.79	286,900
Aug 02, 2024	12.86	13.14	11.99	12.20	12.20	344,400
Aug 01, 2024	13.51	13.56	12.59	12.75	12.75	364,100
Jul 31, 2024	13.25	13.52	13.12	13.51	13.51	525,900
Jul 30, 2024	12.70	13.01	12.49	12.98	12.98	631,800
Jul 29, 2024	12.74	12.88	12.17	12.64	12.64	206,600
Jul 26, 2024	12.65	12.82	12.57	12.68	12.68	166,900
Jul 25, 2024	12.43	12.65	12.34	12.53	12.53	235,700
Jul 24, 2024	13.12	13.46	12.85	12.88	12.88	292,100
Jul 23, 2024	12.85	13.08	12.85	13.00	13.00	194,800
Jul 22, 2024	12.60	12.93	12.51	12.83	12.83	224,200
Jul 19, 2024	12.47	12.87	12.40	12.58	12.58	243,500
Jul 18, 2024	13.59	13.59	12.59	12.76	12.76	432,700
Jul 17, 2024	13.89	13.89	13.25	13.44	13.44	352,300
Jul 16, 2024	13.56	14.04	13.43	13.90	13.90	387,900
Jul 15, 2024	13.37	13.85	13.31	13.54	13.54	499,200
Jul 12, 2024	12.86	13.45	12.83	13.39	13.39	310,200
Jul 11, 2024	12.96	13.21	12.76	13.05	13.05	298,100
Jul 10, 2024	12.27	12.88	12.27	12.80	12.80	363,000
Jul 09, 2024	12.27	12.33	11.94	12.20	12.20	326,600
Jul 08, 2024	11.99	12.29	11.93	12.29	12.29	197,000
Jul 05, 2024	11.73	12.24	11.72	12.13	12.13	259,300
Jul 04, 2024	11.63	11.74	11.61	11.69	11.69	83,800
Jul 03, 2024	11.43	11.75	11.41	11.61	11.61	168,300
Jul 02, 2024	11.15	11.27	11.03	11.24	11.24	305,600
Jun 28, 2024	11.47	11.49	11.01	11.18	11.18	215,400
Jun 27, 2024	11.46	11.53	11.26	11.28	11.28	117,300
Jun 26, 2024	11.12	11.41	11.10	11.40	11.40	148,900
Jun 25, 2024	11.32	11.42	11.13	11.14	11.14	155,800
Jun 24, 2024	11.31	11.46	11.29	11.33	11.33	131,100
Jun 21, 2024	11.63	11.63	11.20	11.30	11.30	356,400
Jun 20, 2024	11.24	11.69	11.14	11.66	11.66	618,700
Jun 19, 2024	11.07	11.11	10.89	10.99	10.99	107,800
Jun 18, 2024	10.98	11.15	10.90	11.08	11.08	117,000
Jun 17, 2024	11.07	11.16	10.89	11.03	11.03	243,900
Jun 14, 2024	11.01	11.19	10.91	11.17	11.17	254,900
Jun 13, 2024	11.13	11.28	10.87	10.90	10.90	250,000
Jun 12, 2024	11.55	11.59	11.13	11.22	11.22	252,600
Jun 11, 2024	11.21	11.32	11.04	11.31	11.31	661,000
Jun 10, 2024	11.05	11.34	10.83	11.27	11.27	286,100
Jun 07, 2024	11.13	11.17	10.94	10.96	10.96	283,200
Jun 06, 2024	11.29	11.66	11.21	11.52	11.52	1,118,800
Jun 05, 2024	11.12	11.27	11.05	11.22	11.22	386,200
Jun 04, 2024	11.60	11.60	11.03	11.13	11.13	450,400
Jun 03, 2024	12.13	12.15	11.73	11.76	11.76	335,100
May 31, 2024	12.50	12.50	12.08	12.19	12.19	476,000
May 30, 2024	12.46	12.65	12.31	12.37	12.37	369,500
May 29, 2024	12.43	12.59	12.35	12.55	12.55	264,400
May 28, 2024	12.32	12.61	12.27	12.59	12.59	365,300
May 27, 2024	12.01	12.42	12.00	12.34	12.34	238,000
May 24, 2024	11.91	12.11	11.79	11.90	11.90	221,700
May 23, 2024	11.90	12.05	11.67	11.78	11.78	376,200
May 22, 2024	12.48	12.48	11.97	12.07	12.07	297,100
May 21, 2024	12.56	12.70	12.35	12.48	12.48	384,400
May 17, 2024	12.41	12.70	12.27	12.68	12.68	976,700
May 16, 2024	12.42	12.60	12.23	12.36	12.36	400,000
May 15, 2024	11.86	12.60	11.39	12.46	12.46	728,100
May 14, 2024	11.60	11.83	11.48	11.77	11.77	383,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,153.42+184.92(+0.77%)

S&P 5005,743.79+43.85(+0.77%)

DOW42,305.81+294.22(+0.70%)

CAD/USD0.7368-0.0011(-0.14%)

CRUDE OIL74.46+0.75(+1.02%)

Bitcoin CAD84,646.79+2,088.09(+2.53%)

STOCKS CLIMB ON MASSIVE U.S. JOBS REPORT BEAT

SilverCrest Metals Inc. (SIL.TO)

S&P/TSX
24,153.42
+184.92(+0.77%)

S&P 500
5,743.79
+43.85(+0.77%)

DOW
42,305.81
+294.22(+0.70%)

CAD/USD
0.7368
-0.0011(-0.14%)

CRUDE OIL
74.46
+0.75(+1.02%)

Bitcoin CAD
84,646.79
+2,088.09(+2.53%)