SilverCrest Metals Inc. (SILV)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 8.21 | 8.63 | 8.20 | 8.37 | 8.37 | 1,420,931 |
| Apr 30, 2024 | 8.15 | 8.35 | 8.06 | 8.17 | 8.17 | 1,927,900 |
| Apr 29, 2024 | 8.50 | 8.56 | 8.28 | 8.56 | 8.56 | 1,760,400 |
| Apr 26, 2024 | 8.62 | 8.65 | 8.33 | 8.53 | 8.53 | 1,448,600 |
| Apr 25, 2024 | 8.20 | 8.51 | 8.09 | 8.51 | 8.51 | 2,068,500 |
| Apr 24, 2024 | 7.81 | 8.18 | 7.80 | 8.15 | 8.15 | 1,796,500 |
| Apr 23, 2024 | 7.40 | 7.86 | 7.33 | 7.84 | 7.84 | 1,479,800 |
| Apr 22, 2024 | 7.62 | 7.74 | 7.45 | 7.49 | 7.49 | 1,783,500 |
| Apr 19, 2024 | 7.58 | 7.92 | 7.54 | 7.90 | 7.90 | 2,053,100 |
| Apr 18, 2024 | 7.27 | 7.60 | 7.26 | 7.57 | 7.57 | 2,318,100 |
| Apr 17, 2024 | 7.05 | 7.20 | 6.98 | 7.14 | 7.14 | 1,564,700 |
| Apr 16, 2024 | 6.97 | 7.03 | 6.85 | 6.95 | 6.95 | 1,293,500 |
| Apr 15, 2024 | 7.24 | 7.33 | 6.96 | 7.06 | 7.06 | 1,774,000 |
| Apr 12, 2024 | 7.56 | 7.69 | 7.12 | 7.21 | 7.21 | 3,188,800 |
| Apr 11, 2024 | 7.31 | 7.37 | 7.09 | 7.31 | 7.31 | 999,300 |
| Apr 10, 2024 | 7.38 | 7.49 | 7.22 | 7.25 | 7.25 | 1,911,900 |
| Apr 09, 2024 | 7.35 | 7.63 | 7.35 | 7.56 | 7.56 | 2,444,800 |
| Apr 08, 2024 | 7.34 | 7.34 | 7.03 | 7.20 | 7.20 | 2,064,200 |
| Apr 05, 2024 | 7.05 | 7.35 | 6.77 | 7.17 | 7.17 | 2,558,100 |
| Apr 04, 2024 | 7.08 | 7.19 | 6.88 | 6.91 | 6.91 | 2,914,300 |
| Apr 03, 2024 | 6.87 | 7.13 | 6.86 | 7.09 | 7.09 | 4,488,000 |
| Apr 02, 2024 | 6.85 | 6.97 | 6.70 | 6.83 | 6.83 | 2,743,500 |
| Apr 01, 2024 | 6.82 | 6.89 | 6.69 | 6.81 | 6.81 | 1,735,300 |
| Mar 28, 2024 | 6.66 | 6.79 | 6.51 | 6.66 | 6.66 | 1,668,200 |
| Mar 27, 2024 | 6.45 | 6.61 | 6.45 | 6.58 | 6.58 | 989,500 |
| Mar 26, 2024 | 6.68 | 6.72 | 6.42 | 6.43 | 6.43 | 1,141,300 |
| Mar 25, 2024 | 6.60 | 6.75 | 6.57 | 6.61 | 6.61 | 895,800 |
| Mar 22, 2024 | 6.63 | 6.73 | 6.51 | 6.58 | 6.58 | 777,900 |
| Mar 21, 2024 | 7.00 | 7.00 | 6.64 | 6.64 | 6.64 | 1,362,000 |
| Mar 20, 2024 | 6.37 | 6.96 | 6.34 | 6.91 | 6.91 | 1,448,500 |
| Mar 19, 2024 | 6.56 | 6.57 | 6.36 | 6.44 | 6.44 | 1,294,100 |
| Mar 18, 2024 | 6.74 | 6.74 | 6.48 | 6.59 | 6.59 | 1,559,200 |
| Mar 15, 2024 | 6.30 | 6.74 | 6.27 | 6.72 | 6.72 | 2,699,700 |
| Mar 14, 2024 | 6.43 | 6.51 | 6.26 | 6.30 | 6.30 | 1,693,600 |
| Mar 13, 2024 | 6.21 | 6.58 | 6.14 | 6.48 | 6.48 | 2,459,300 |
| Mar 12, 2024 | 6.12 | 6.16 | 5.92 | 6.14 | 6.14 | 2,406,100 |
| Mar 11, 2024 | 5.74 | 6.69 | 5.69 | 6.10 | 6.10 | 6,670,400 |
| Mar 08, 2024 | 5.66 | 5.69 | 5.38 | 5.57 | 5.57 | 2,364,700 |
| Mar 07, 2024 | 5.65 | 5.65 | 5.38 | 5.59 | 5.59 | 2,464,700 |
| Mar 06, 2024 | 5.50 | 5.66 | 5.50 | 5.63 | 5.63 | 1,730,200 |
| Mar 05, 2024 | 5.50 | 5.51 | 5.36 | 5.46 | 5.46 | 2,118,600 |
| Mar 04, 2024 | 5.30 | 5.43 | 5.28 | 5.38 | 5.38 | 1,487,800 |
| Mar 01, 2024 | 5.08 | 5.28 | 5.03 | 5.22 | 5.22 | 1,389,400 |
| Feb 29, 2024 | 5.18 | 5.22 | 5.02 | 5.05 | 5.05 | 902,200 |
| Feb 28, 2024 | 5.03 | 5.11 | 4.97 | 4.98 | 4.98 | 693,800 |
| Feb 27, 2024 | 5.10 | 5.12 | 5.00 | 5.02 | 5.02 | 901,700 |
| Feb 26, 2024 | 5.11 | 5.13 | 5.01 | 5.08 | 5.08 | 715,600 |
| Feb 23, 2024 | 5.05 | 5.21 | 4.83 | 5.17 | 5.17 | 1,084,000 |
| Feb 22, 2024 | 5.19 | 5.22 | 5.04 | 5.04 | 5.04 | 800,100 |
| Feb 21, 2024 | 5.17 | 5.18 | 5.10 | 5.14 | 5.14 | 859,600 |
| Feb 20, 2024 | 5.21 | 5.26 | 5.10 | 5.14 | 5.14 | 544,300 |
| Feb 16, 2024 | 5.15 | 5.32 | 5.11 | 5.25 | 5.25 | 900,200 |
| Feb 15, 2024 | 5.18 | 5.36 | 5.14 | 5.19 | 5.19 | 961,700 |
| Feb 14, 2024 | 5.12 | 5.20 | 5.07 | 5.13 | 5.13 | 734,200 |
| Feb 13, 2024 | 5.50 | 5.50 | 5.08 | 5.09 | 5.09 | 2,042,600 |
| Feb 12, 2024 | 5.54 | 5.70 | 5.52 | 5.64 | 5.64 | 817,200 |
| Feb 09, 2024 | 5.53 | 5.61 | 5.47 | 5.53 | 5.53 | 940,900 |
| Feb 08, 2024 | 5.54 | 5.56 | 5.48 | 5.53 | 5.53 | 681,300 |
| Feb 07, 2024 | 5.62 | 5.67 | 5.53 | 5.54 | 5.54 | 773,500 |
| Feb 06, 2024 | 5.44 | 5.65 | 5.41 | 5.62 | 5.62 | 812,900 |
| Feb 05, 2024 | 5.43 | 5.45 | 5.34 | 5.42 | 5.42 | 817,900 |
| Feb 02, 2024 | 5.49 | 5.56 | 5.36 | 5.52 | 5.52 | 1,444,800 |
| Feb 01, 2024 | 5.56 | 5.68 | 5.50 | 5.62 | 5.62 | 1,417,800 |
| Jan 31, 2024 | 5.67 | 5.75 | 5.48 | 5.52 | 5.52 | 1,590,800 |
| Jan 30, 2024 | 5.75 | 5.77 | 5.57 | 5.60 | 5.60 | 450,300 |
| Jan 29, 2024 | 5.66 | 5.77 | 5.59 | 5.73 | 5.73 | 662,500 |
| Jan 26, 2024 | 5.65 | 5.70 | 5.59 | 5.62 | 5.62 | 370,500 |
| Jan 25, 2024 | 5.61 | 5.70 | 5.51 | 5.69 | 5.69 | 891,000 |
| Jan 24, 2024 | 5.95 | 5.98 | 5.50 | 5.50 | 5.50 | 1,690,600 |
| Jan 23, 2024 | 5.98 | 6.02 | 5.69 | 5.84 | 5.84 | 1,305,200 |
| Jan 22, 2024 | 5.92 | 6.01 | 5.80 | 5.98 | 5.98 | 668,300 |
| Jan 19, 2024 | 5.94 | 5.94 | 5.80 | 5.94 | 5.94 | 678,600 |
| Jan 18, 2024 | 6.15 | 6.15 | 5.86 | 5.89 | 5.89 | 1,197,600 |
| Jan 17, 2024 | 6.06 | 6.13 | 5.95 | 6.13 | 6.13 | 943,900 |
| Jan 16, 2024 | 6.12 | 6.14 | 5.96 | 6.09 | 6.09 | 927,000 |
| Jan 12, 2024 | 6.28 | 6.48 | 6.20 | 6.28 | 6.28 | 1,010,000 |
| Jan 11, 2024 | 6.34 | 6.36 | 5.98 | 6.09 | 6.09 | 1,544,400 |
| Jan 10, 2024 | 6.40 | 6.43 | 6.26 | 6.40 | 6.40 | 666,000 |
| Jan 09, 2024 | 6.43 | 6.46 | 6.29 | 6.41 | 6.41 | 1,051,300 |
| Jan 08, 2024 | 6.43 | 6.57 | 6.34 | 6.37 | 6.37 | 1,113,100 |
| Jan 05, 2024 | 6.42 | 6.64 | 6.41 | 6.53 | 6.53 | 1,008,200 |
| Jan 04, 2024 | 6.28 | 6.48 | 6.22 | 6.47 | 6.47 | 953,200 |
| Jan 03, 2024 | 6.32 | 6.38 | 6.23 | 6.28 | 6.28 | 1,049,200 |
| Jan 02, 2024 | 6.58 | 6.60 | 6.44 | 6.44 | 6.44 | 727,200 |
| Dec 29, 2023 | 6.62 | 6.68 | 6.50 | 6.55 | 6.55 | 876,500 |
| Dec 28, 2023 | 6.86 | 6.90 | 6.62 | 6.62 | 6.62 | 832,700 |
| Dec 27, 2023 | 6.89 | 6.90 | 6.77 | 6.90 | 6.90 | 645,900 |
| Dec 26, 2023 | 6.78 | 6.86 | 6.70 | 6.83 | 6.83 | 560,000 |
| Dec 22, 2023 | 6.81 | 6.96 | 6.76 | 6.79 | 6.79 | 1,288,200 |
| Dec 21, 2023 | 6.56 | 6.67 | 6.49 | 6.63 | 6.63 | 892,500 |
| Dec 20, 2023 | 6.76 | 6.77 | 6.45 | 6.46 | 6.46 | 872,500 |
| Dec 19, 2023 | 6.38 | 6.75 | 6.33 | 6.72 | 6.72 | 1,142,900 |
| Dec 18, 2023 | 6.40 | 6.47 | 6.23 | 6.31 | 6.31 | 1,082,800 |
| Dec 15, 2023 | 6.44 | 6.50 | 6.31 | 6.32 | 6.32 | 1,853,600 |
| Dec 14, 2023 | 6.70 | 6.86 | 6.40 | 6.49 | 6.49 | 1,637,100 |
| Dec 13, 2023 | 6.12 | 6.60 | 6.06 | 6.56 | 6.56 | 1,374,900 |
| Dec 12, 2023 | 6.43 | 6.46 | 6.06 | 6.14 | 6.14 | 1,156,300 |
| Dec 11, 2023 | 6.39 | 6.40 | 6.21 | 6.40 | 6.40 | 1,046,900 |
| Dec 08, 2023 | 6.48 | 6.66 | 6.35 | 6.47 | 6.47 | 1,622,500 |
| Dec 07, 2023 | 6.59 | 6.61 | 6.49 | 6.57 | 6.57 | 838,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.