Canada markets open in 4 hours 47 minutes

SilverCrest Metals Inc. (SILV)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
9.09-0.16 (-1.73%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20219.289.358.879.099.09910,100
Jan. 22, 20219.069.458.999.259.25672,100
Jan. 21, 20219.699.839.219.469.46714,500
Jan. 20, 20219.399.759.239.679.671,021,200
Jan. 19, 20219.299.449.019.209.201,016,500
Jan. 15, 20219.709.779.179.199.191,424,400
Jan. 14, 202110.2610.419.869.899.89963,300
Jan. 13, 202110.6810.7110.2510.2610.26643,900
Jan. 12, 202110.7110.7410.1510.6810.68947,800
Jan. 11, 202110.4810.8910.4610.6410.64501,600
Jan. 08, 202111.2711.3010.3810.8010.801,535,300
Jan. 07, 202111.7011.8011.3311.6511.65681,600
Jan. 06, 202111.6211.8511.2011.7911.791,248,400
Jan. 05, 202112.3912.4211.4511.7511.752,541,700
Jan. 04, 202112.2612.8812.0212.3512.351,683,300
Dec. 31, 202011.4011.4510.9211.1811.18736,700
Dec. 30, 202010.5311.3110.4911.2511.251,155,200
Dec. 29, 202010.6410.6510.1810.4910.49868,600
Dec. 28, 202010.3310.9810.3010.3310.33781,500
Dec. 24, 20209.8810.109.7010.0310.03216,000
Dec. 23, 20209.8610.009.739.889.88506,200
Dec. 22, 202010.2010.209.489.679.67830,100
Dec. 21, 20209.7110.469.6410.1810.181,170,200
Dec. 18, 202010.0610.079.589.599.591,504,300
Dec. 17, 20209.7310.199.7310.1010.101,206,700
Dec. 16, 20209.229.499.069.499.49739,700
Dec. 15, 20208.709.088.709.059.05652,100
Dec. 14, 20208.768.988.568.598.59485,300
Dec. 11, 20208.798.928.658.768.76349,600
Dec. 10, 20208.728.978.658.838.83517,000
Dec. 09, 20208.898.998.538.648.64488,600
Dec. 08, 20209.199.258.979.019.01363,500
Dec. 07, 20208.769.398.769.139.13756,500
Dec. 04, 20209.089.148.738.778.77667,100
Dec. 03, 20209.349.428.999.069.06713,200
Dec. 02, 20209.129.408.989.379.37523,100
Dec. 01, 20209.219.238.799.219.21867,800
Nov. 30, 20208.508.768.388.758.75847,800
Nov. 27, 20208.468.798.388.718.71553,000
Nov. 25, 20208.578.908.518.628.62877,200
Nov. 24, 20208.528.608.268.498.491,130,600
Nov. 23, 20209.009.148.558.658.65890,700
Nov. 20, 20209.379.559.029.049.04584,000
Nov. 19, 20209.009.268.939.159.15590,800
Nov. 18, 20209.9910.029.179.179.17871,200
Nov. 17, 202010.2410.279.8710.0310.03606,700
Nov. 16, 20209.9810.399.7510.2910.29680,400
Nov. 13, 202010.3410.349.739.899.89410,800
Nov. 12, 20209.8010.319.679.989.98471,500
Nov. 11, 20209.509.739.369.719.71443,300
Nov. 10, 202010.1410.349.559.609.60524,600
Nov. 09, 202010.1710.349.8410.0210.02972,900
Nov. 06, 202010.5210.9010.3010.8710.87923,000
Nov. 05, 20209.4210.509.3010.4310.431,313,800
Nov. 04, 20209.339.338.878.988.98617,600
Nov. 03, 20209.489.529.259.389.38579,200
Nov. 02, 20209.169.358.849.349.34518,500
Oct. 30, 20208.919.148.749.079.07565,400
Oct. 29, 20208.708.948.598.898.89470,400
Oct. 28, 20209.019.028.448.668.66733,100
Oct. 27, 20209.129.429.049.429.42618,700
Oct. 26, 20209.219.519.019.079.07478,400
Oct. 23, 20209.399.449.209.389.38367,100
Oct. 22, 20209.639.679.289.409.40491,100
Oct. 21, 20209.509.889.499.809.80522,000
Oct. 20, 20209.329.529.209.449.44342,400
Oct. 19, 20209.629.799.219.239.23681,500
Oct. 16, 20209.899.919.609.699.69488,300
Oct. 15, 20209.499.909.459.889.88492,000
Oct. 14, 20209.609.869.529.749.74576,800
Oct. 13, 20209.509.559.309.489.48961,100
Oct. 12, 20209.599.829.309.709.70708,100
Oct. 09, 20209.029.638.939.579.571,555,400
Oct. 08, 20208.578.768.528.728.72542,600
Oct. 07, 20208.448.538.318.478.47528,000
Oct. 06, 20208.768.818.228.228.22713,600
Oct. 05, 20208.488.788.488.708.70604,800
Oct. 02, 20208.508.678.308.408.40894,600
Oct. 01, 20208.628.758.508.668.66700,400
Sep. 30, 20208.508.638.358.498.49724,000
Sep. 29, 20208.568.678.448.628.62799,000
Sep. 28, 20208.508.508.218.398.39705,200
Sep. 25, 20208.438.498.218.278.27752,300
Sep. 24, 20208.238.688.078.438.431,268,000
Sep. 23, 20209.109.108.188.248.241,575,600
Sep. 22, 20209.459.559.129.309.30673,900
Sep. 21, 20209.7710.029.229.429.421,117,100
Sep. 18, 202010.4710.5810.0810.1610.161,590,100
Sep. 17, 202010.1210.4310.0010.4110.41632,800
Sep. 16, 202010.5510.6510.3010.4110.41628,500
Sep. 15, 202010.6510.7110.2210.3810.38735,700
Sep. 14, 20209.6610.449.6610.4110.411,152,800
Sep. 11, 20209.7410.079.499.549.54696,500
Sep. 10, 20209.8410.129.639.669.66606,900
Sep. 09, 20209.359.779.359.739.73645,000
Sep. 08, 20209.519.739.069.279.27950,400
Sep. 04, 20209.629.889.129.789.78793,600
Sep. 03, 20209.6810.069.429.749.741,072,700
Sep. 02, 20209.809.809.239.739.73627,600
Sep. 01, 202010.2410.289.569.759.75975,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...