SIL.TO - SilverCrest Metals Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 20209.1710.099.129.909.901,410,900
Feb. 14, 20208.498.888.468.778.77484,300
Feb. 13, 20208.258.498.208.478.47422,700
Feb. 12, 20208.168.318.138.218.21223,800
Feb. 11, 20207.958.217.888.168.16178,000
Feb. 10, 20208.048.167.907.947.94307,600
Feb. 07, 20208.238.337.808.058.05288,000
Feb. 06, 20208.358.478.098.258.25177,600
Feb. 05, 20208.158.508.158.328.32364,000
Feb. 04, 20208.228.227.998.148.14262,100
Feb. 03, 20208.518.708.238.258.25415,600
Jan. 31, 20208.928.928.668.778.77149,700
Jan. 30, 20209.059.078.828.928.92177,800
Jan. 29, 20208.778.958.748.918.91127,000
Jan. 28, 20208.858.928.548.768.76203,600
Jan. 27, 20209.109.228.748.908.90372,300
Jan. 24, 20208.659.088.649.009.00247,700
Jan. 23, 20208.879.068.548.618.61246,500
Jan. 22, 20209.099.098.788.898.89195,600
Jan. 21, 20208.768.998.648.998.99301,700
Jan. 20, 20208.618.858.618.808.8097,300
Jan. 17, 20208.548.708.368.588.58187,600
Jan. 16, 20208.678.788.518.548.54129,100
Jan. 15, 20208.558.868.558.698.69203,600
Jan. 14, 20208.288.568.288.498.49185,200
Jan. 13, 20208.318.488.178.368.36216,400
Jan. 10, 20208.088.488.088.328.32243,200
Jan. 09, 20208.388.438.058.078.07333,600
Jan. 08, 20208.998.998.308.388.38479,200
Jan. 07, 20208.909.108.828.978.97558,000
Jan. 06, 20209.059.168.788.978.97564,300
Jan. 03, 20208.929.008.738.828.82410,500
Jan. 02, 20209.009.008.748.778.77346,600
Dec. 31, 20198.908.958.648.778.77268,000
Dec. 30, 20199.009.058.678.808.80550,500
Dec. 27, 20199.619.758.969.019.01529,200
Dec. 24, 20198.388.758.388.648.64317,700
Dec. 23, 20198.178.398.178.288.28318,300
Dec. 20, 20198.308.358.048.078.07261,100
Dec. 19, 20198.008.367.938.248.24514,300
Dec. 18, 20197.767.927.687.857.85416,300
Dec. 17, 20197.958.007.697.857.85194,100
Dec. 16, 20198.148.187.897.937.93242,600
Dec. 13, 20198.028.287.978.218.21230,400
Dec. 12, 20198.358.478.008.038.03316,200
Dec. 11, 20198.128.338.128.268.26197,600
Dec. 10, 20198.058.197.998.128.12359,300
Dec. 09, 20197.908.047.908.018.01175,100
Dec. 06, 20197.908.067.758.028.02303,800
Dec. 05, 20198.028.187.968.108.10293,700
Dec. 04, 20198.048.067.808.058.05481,900
Dec. 03, 20197.358.257.358.078.071,566,100
Dec. 02, 20197.737.817.577.647.64300,200
Nov. 29, 20197.857.947.707.787.78240,100
Nov. 28, 20197.757.887.737.887.8871,400
Nov. 27, 20197.767.887.577.747.74466,400
Nov. 26, 20197.477.937.477.797.792,048,300
Nov. 25, 20197.617.667.427.447.44250,200
Nov. 22, 20197.517.677.377.627.62379,600
Nov. 21, 20197.487.787.337.477.47933,500
Nov. 20, 20197.437.557.327.407.40232,800
Nov. 19, 20197.287.647.247.427.42408,400
Nov. 18, 20196.957.316.957.307.30332,300
Nov. 15, 20197.337.346.886.946.94491,900
Nov. 14, 20197.407.467.117.357.35339,900
Nov. 13, 20197.607.807.297.387.38768,400
Nov. 12, 20197.347.587.217.587.58269,600
Nov. 11, 20197.207.377.117.327.32197,900
Nov. 08, 20197.037.407.037.207.20266,200
Nov. 07, 20197.277.366.947.117.11268,100
Nov. 06, 20197.097.377.077.277.27164,900
Nov. 05, 20197.277.327.067.097.09181,700
Nov. 04, 20197.497.507.247.347.34239,000
Nov. 01, 20197.457.607.427.497.49141,000
Oct. 31, 20197.507.687.477.557.55230,700
Oct. 30, 20197.357.477.257.407.40374,000
Oct. 29, 20197.347.457.187.447.44284,100
Oct. 28, 20197.597.597.327.337.3382,000
Oct. 25, 20197.657.857.367.567.56182,500
Oct. 24, 20197.417.587.387.457.45197,800
Oct. 23, 20197.597.717.417.417.4191,800
Oct. 22, 20197.647.737.397.647.64375,300
Oct. 21, 20197.927.937.647.657.65155,300
Oct. 18, 20198.008.007.857.927.92144,600
Oct. 17, 20197.958.007.818.008.00283,300
Oct. 16, 20197.657.987.657.897.89336,300
Oct. 15, 20197.557.697.467.637.63138,000
Oct. 11, 20197.827.847.557.807.80170,500
Oct. 10, 20198.048.047.797.877.87127,100
Oct. 09, 20198.058.127.817.827.82145,200
Oct. 08, 20197.988.357.948.048.04229,300
Oct. 07, 20197.948.107.887.887.88124,000
Oct. 04, 20197.688.037.548.008.00192,800
Oct. 03, 20197.447.757.287.707.70186,700
Oct. 02, 20197.047.657.047.457.45242,100
Oct. 01, 20197.057.216.786.946.94152,000
Sep. 30, 20197.497.496.676.916.91499,700
Sep. 27, 20197.787.807.377.517.51244,400
Sep. 26, 20197.718.097.717.907.90157,600
Sep. 25, 20197.958.007.707.817.81290,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...