Canada markets closed

SilverCrest Metals Inc. (SIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.91+0.57 (+8.99%)
At close: 04:00PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20226.457.046.456.916.91450,922
Sept 27, 20226.536.586.306.346.34263,900
Sept 26, 20226.666.776.366.366.36289,100
Sept 23, 20227.057.056.616.686.68339,700
Sept 22, 20227.447.567.167.227.22204,900
Sept 21, 20227.357.577.157.357.35299,800
Sept 20, 20227.327.327.127.227.22152,800
Sept 19, 20227.307.507.247.407.40266,000
Sept 16, 20227.107.457.057.457.451,162,300
Sept 15, 20227.357.467.147.227.22449,900
Sept 14, 20227.767.837.457.477.47456,500
Sept 13, 20227.677.987.657.677.67341,900
Sept 12, 20228.028.137.927.987.98297,800
Sept 09, 20227.607.807.577.777.77215,600
Sept 08, 20227.387.497.297.487.48215,700
Sept 07, 20227.017.466.957.427.42279,600
Sept 06, 20227.167.266.987.017.01211,400
Sept 02, 20226.857.276.747.057.05460,400
Sept 01, 20227.037.046.656.726.72320,100
Aug 31, 20227.177.347.107.177.17321,200
Aug 30, 20227.657.657.127.277.27331,900
Aug 29, 20227.587.837.557.627.62146,700
Aug 26, 20227.958.027.667.777.77303,300
Aug 25, 20228.058.137.857.987.98157,800
Aug 24, 20227.808.037.758.038.03209,200
Aug 23, 20227.767.977.727.837.83206,900
Aug 22, 20227.717.747.537.747.74288,300
Aug 19, 20227.968.017.717.797.79102,100
Aug 18, 20228.108.167.928.088.08168,700
Aug 17, 20228.738.738.028.068.06427,100
Aug 16, 20228.858.978.708.798.79104,700
Aug 15, 20228.859.038.848.978.97166,900
Aug 12, 20228.839.138.839.059.05245,400
Aug 11, 20228.668.908.608.648.64130,600
Aug 10, 20228.899.068.688.768.76255,700
Aug 09, 20228.948.958.638.828.82133,000
Aug 08, 20228.989.098.848.948.94227,800
Aug 05, 20228.718.838.508.838.83172,100
Aug 04, 20228.519.118.518.978.97230,700
Aug 03, 20228.728.748.298.448.44185,400
Aug 02, 20228.758.918.558.628.62268,900
Jul 29, 20228.368.758.108.748.74337,800
Jul 28, 20228.078.538.028.318.31356,200
Jul 27, 20227.547.857.447.857.85208,700
Jul 26, 20227.327.577.327.537.53177,000
Jul 25, 20227.587.586.957.277.27289,300
Jul 22, 20227.637.937.587.657.65246,100
Jul 21, 20227.307.627.277.577.57563,300
Jul 20, 20227.527.627.267.267.26187,000
Jul 19, 20227.457.717.407.487.48254,800
Jul 18, 20227.377.647.377.417.41215,100
Jul 15, 20227.287.346.877.307.30259,700
Jul 14, 20227.077.256.857.197.19182,500
Jul 13, 20226.927.516.927.347.34230,200
Jul 12, 20227.157.246.917.027.02201,300
Jul 11, 20227.307.547.167.207.20157,100
Jul 08, 20227.497.537.197.317.31156,300
Jul 07, 20227.447.687.337.407.40235,300
Jul 06, 20227.807.807.167.407.40330,700
Jul 05, 20227.988.127.667.807.80368,300
Jul 04, 20227.868.117.808.108.10132,900
Jun 30, 20228.158.207.837.877.87305,600
Jun 29, 20228.688.698.068.308.30317,900
Jun 28, 20229.079.128.558.658.65202,500
Jun 27, 20228.889.098.749.079.07281,900
Jun 24, 20228.698.988.608.888.88191,300
Jun 23, 20228.969.058.468.708.70489,400
Jun 22, 20228.759.098.528.988.98477,000
Jun 21, 20228.598.948.448.798.79200,700
Jun 20, 20228.528.648.468.648.6462,000
Jun 17, 20228.878.878.388.518.51385,200
Jun 16, 20228.688.868.498.768.76275,300
Jun 15, 20228.799.028.488.878.87314,900
Jun 14, 20228.969.018.428.538.53292,100
Jun 13, 20229.299.418.818.918.91358,200
Jun 10, 20229.089.839.009.779.77326,700
Jun 09, 20229.439.449.159.179.17142,900
Jun 08, 20229.359.469.179.459.45167,300
Jun 07, 20229.419.629.359.519.51142,800
Jun 06, 20229.899.969.409.499.49238,300
Jun 03, 20229.809.899.529.699.69133,400
Jun 02, 20229.3110.059.319.949.94239,900
Jun 01, 20229.249.359.089.219.21214,500
May 31, 20229.539.668.919.099.09427,000
May 30, 20229.669.729.529.609.6084,900
May 27, 20229.569.739.549.609.60205,700
May 26, 20229.119.499.109.479.47233,300
May 25, 20229.069.128.889.079.07168,400
May 24, 20228.869.288.729.089.08173,100
May 20, 20229.169.188.578.798.79245,100
May 19, 20228.809.128.799.049.04331,600
May 18, 20228.958.958.568.668.66225,500
May 17, 20228.909.068.728.918.91273,800
May 16, 20228.798.858.588.668.66199,300
May 13, 20228.038.948.038.758.75298,400
May 12, 20228.398.517.848.078.07601,200
May 11, 20228.649.048.568.618.61471,400
May 10, 20228.888.908.198.588.581,026,000
May 09, 20229.399.458.648.658.65464,700
May 06, 20229.569.799.429.719.71232,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...