Canada Markets closed

SilverCrest Metals Inc. (SIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.02+0.03 (+0.25%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 202012.0012.1211.7612.0212.02304,800
Aug. 13, 202012.2512.2811.8411.9911.99731,200
Aug. 12, 202011.6012.2411.4411.8511.85601,900
Aug. 11, 202011.8012.0611.1211.5011.50821,500
Aug. 10, 202013.1013.3312.5612.6012.60360,700
Aug. 07, 202013.2413.2712.6512.8512.85337,200
Aug. 06, 202014.0014.0012.9613.3513.35510,100
Aug. 05, 202014.5014.5513.3913.5613.56584,900
Aug. 04, 202013.7214.0013.2213.9913.99513,600
Jul. 31, 202013.2513.5712.9613.3413.34447,000
Jul. 30, 202012.9613.2512.7812.8912.89259,700
Jul. 29, 202013.8213.8313.0613.3513.35328,500
Jul. 28, 202013.9513.9813.5413.6113.61315,200
Jul. 27, 202014.2014.4613.6913.9913.99480,200
Jul. 24, 202013.9213.9713.2713.4013.40433,300
Jul. 23, 202014.3614.3713.2413.6913.69458,700
Jul. 22, 202014.5014.8814.1214.3614.36601,400
Jul. 21, 202014.2014.6513.9814.1314.13712,400
Jul. 20, 202012.5013.7912.3913.6513.65578,100
Jul. 17, 202012.0612.4411.9612.2812.28436,400
Jul. 16, 202012.2912.3111.9212.0612.06208,800
Jul. 15, 202012.1012.4411.7912.3512.35227,300
Jul. 14, 202011.8012.2011.6412.1812.18255,400
Jul. 13, 202012.6012.8911.8111.8611.86347,800
Jul. 10, 202012.8912.8912.1612.3312.33256,500
Jul. 09, 202012.8013.1712.3112.7012.70412,700
Jul. 08, 202012.5012.8012.3512.7012.70642,300
Jul. 07, 202011.9512.2511.9312.1912.19192,900
Jul. 06, 202012.4112.5411.9412.0012.00380,200
Jul. 03, 202012.3312.3312.1212.2212.2264,200
Jul. 02, 202012.5612.8812.2712.3012.30300,900
Jun. 30, 202011.7912.5811.5612.4512.45430,700
Jun. 29, 202011.9512.0011.4911.7911.79298,800
Jun. 26, 202011.5411.9511.2711.9311.93245,800
Jun. 25, 202011.5011.6411.3011.6211.62270,800
Jun. 24, 202012.0912.1111.4311.5711.57398,300
Jun. 23, 202011.8612.1011.6412.1012.10532,000
Jun. 22, 202011.4511.9811.3611.5911.59466,200
Jun. 19, 202011.0411.5210.9011.0011.003,955,300
Jun. 18, 202011.0511.2010.7710.8210.82317,100
Jun. 17, 202011.1911.2810.9411.0411.04333,000
Jun. 16, 202011.8911.8910.8611.2411.24604,300
Jun. 15, 202011.0011.7710.6611.7711.77435,300
Jun. 12, 202011.4711.8511.0111.2311.23614,600
Jun. 11, 202012.5012.6711.0911.3011.30786,100
Jun. 10, 202012.1512.6511.8612.5312.53545,900
Jun. 09, 202012.2512.2511.9012.0612.06388,500
Jun. 08, 202011.8912.2711.4912.0612.06321,700
Jun. 05, 202011.5211.8311.1411.7011.70511,800
Jun. 04, 202011.6412.2211.6412.2212.22380,500
Jun. 03, 202011.8912.2111.5111.6811.68321,300
Jun. 02, 202012.7712.9812.0312.1012.10460,000
Jun. 01, 202012.4012.9712.4012.8912.89586,300
May 29, 202011.7012.3011.5812.3012.30869,000
May 28, 202011.5111.6210.9611.1311.13393,300
May 27, 202010.8011.2410.4911.2411.24633,300
May 26, 202011.7311.9110.9511.1011.10611,500
May 25, 202011.9712.0511.7711.7811.78169,300
May 22, 202012.2512.5012.0012.1512.15305,200
May 21, 202012.2212.2211.4812.0112.01349,200
May 20, 202012.3812.4011.8512.2912.29563,500
May 19, 202012.3712.6511.9212.1312.131,095,800
May 15, 202010.5011.4710.5011.3411.341,347,700
May 14, 20209.9410.659.8110.1910.191,573,800
May 13, 202010.0110.329.6610.0410.04326,700
May 12, 202010.1010.559.789.829.82394,700
May 11, 202010.7110.719.9710.0310.03364,100
May 08, 202011.4111.5510.6010.7510.75588,600
May 07, 202010.2011.4210.0711.1111.11647,000
May 06, 20209.9910.049.6210.0410.04293,800
May 05, 20209.5110.079.409.999.99386,200
May 04, 20209.459.669.429.459.45484,500
May 01, 20208.989.528.779.489.48472,000
Apr. 30, 20209.759.849.019.039.03622,700
Apr. 29, 202010.0010.159.569.729.72762,600
Apr. 28, 20209.7110.139.4910.0010.00613,200
Apr. 27, 20209.559.759.199.719.71375,900
Apr. 24, 20209.609.889.129.339.33360,100
Apr. 23, 20209.209.899.109.529.52666,400
Apr. 22, 20208.619.248.559.029.02519,400
Apr. 21, 20207.928.597.928.568.56509,300
Apr. 20, 20208.028.327.918.108.10328,200
Apr. 17, 20208.058.207.887.907.90269,800
Apr. 16, 20208.358.627.928.298.29384,300
Apr. 15, 20208.508.507.848.258.25662,000
Apr. 14, 20209.089.158.398.508.50966,100
Apr. 13, 20207.758.787.678.658.651,007,700
Apr. 09, 20207.707.997.567.707.70511,100
Apr. 08, 20207.557.557.207.417.41170,600
Apr. 07, 20207.527.787.327.437.43331,100
Apr. 06, 20206.807.546.807.367.36510,200
Apr. 03, 20207.217.456.606.606.60319,400
Apr. 02, 20207.527.867.247.267.26319,500
Apr. 01, 20207.307.496.927.477.47444,000
Mar. 31, 20207.257.697.237.377.37230,600
Mar. 30, 20207.507.926.817.257.25330,100
Mar. 27, 20207.958.247.277.527.52328,100
Mar. 26, 20208.509.158.028.028.02596,500
Mar. 25, 20208.599.198.358.718.71717,800
Mar. 24, 20208.518.937.758.708.70935,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...