Canada markets closed

SilverCrest Metals Inc. (SILV)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
9.61-0.47 (-4.66%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20209.859.949.439.619.61867,900
Aug. 06, 202010.4010.509.7610.0810.081,382,000
Aug. 05, 202010.9010.9410.0710.2410.241,216,900
Aug. 04, 202010.0510.529.8610.5210.521,053,500
Aug. 03, 202010.0110.099.6210.0510.05517,500
Jul. 31, 20209.6910.159.659.989.98795,300
Jul. 30, 20209.769.899.509.619.61782,300
Jul. 29, 202010.3310.349.789.969.96875,400
Jul. 28, 202010.6010.6910.1110.1910.19943,100
Jul. 27, 202010.6610.7810.2310.4810.481,321,200
Jul. 24, 202010.5010.509.879.979.97919,400
Jul. 23, 202010.7410.789.8910.1910.191,190,600
Jul. 22, 202011.1211.1210.5210.7510.751,404,600
Jul. 21, 202010.7010.8810.2510.4610.461,723,900
Jul. 20, 20209.2410.209.1610.0810.081,635,000
Jul. 17, 20208.959.188.809.069.06648,400
Jul. 16, 20209.089.128.798.908.90504,000
Jul. 15, 20209.009.228.689.169.16641,100
Jul. 14, 20208.668.978.518.948.94523,800
Jul. 13, 20209.269.508.668.718.71830,400
Jul. 10, 20209.449.448.949.069.06664,200
Jul. 09, 20209.549.749.049.359.35944,600
Jul. 08, 20209.149.479.099.389.381,192,300
Jul. 07, 20208.889.038.788.988.98705,300
Jul. 06, 20209.239.278.808.878.87700,800
Jul. 02, 20209.059.459.039.069.06683,000
Jul. 01, 20208.699.108.699.029.02515,500
Jun. 30, 20208.609.268.439.169.161,391,600
Jun. 29, 20208.778.808.388.618.61575,900
Jun. 26, 20208.478.768.238.758.75663,600
Jun. 25, 20208.428.548.288.548.54419,100
Jun. 24, 20208.878.938.418.488.48692,300
Jun. 23, 20208.758.958.618.938.93743,400
Jun. 22, 20208.358.858.358.588.581,061,800
Jun. 19, 20208.108.498.008.248.242,494,600
Jun. 18, 20208.108.257.917.957.95569,900
Jun. 17, 20208.228.358.068.128.12502,100
Jun. 16, 20208.738.738.008.218.211,041,700
Jun. 15, 20208.008.667.818.658.65884,300
Jun. 12, 20208.578.748.088.238.23963,500
Jun. 11, 20209.359.408.128.268.261,334,400
Jun. 10, 20209.099.478.829.439.43961,300
Jun. 09, 20209.109.138.878.938.93697,500
Jun. 08, 20208.879.188.579.079.07900,100
Jun. 05, 20208.658.818.308.778.771,302,400
Jun. 04, 20208.669.068.659.039.03878,800
Jun. 03, 20208.849.038.518.608.60877,400
Jun. 02, 20209.699.698.918.988.981,170,800
Jun. 01, 20209.159.569.109.569.561,184,300
May 29, 20208.448.938.398.938.931,189,600
May 28, 20208.318.457.958.128.12816,100
May 27, 20207.808.187.608.158.151,373,300
May 26, 20208.808.807.958.058.05988,000
May 22, 20208.808.928.578.598.59587,100
May 21, 20208.718.818.238.678.67858,600
May 20, 20208.908.928.538.898.89942,400
May 19, 20209.099.108.578.708.701,910,800
May 18, 20208.509.188.328.838.831,342,900
May 15, 20207.958.137.568.078.072,198,800
May 14, 20207.167.586.947.307.301,592,000
May 13, 20207.157.366.857.147.141,009,900
May 12, 20207.277.566.957.007.00723,400
May 11, 20207.657.667.027.157.151,000,000
May 08, 20208.108.297.607.657.651,125,600
May 07, 20207.268.157.157.907.901,336,800
May 06, 20207.017.126.847.117.11497,300
May 05, 20206.757.196.687.117.11742,800
May 04, 20206.796.876.686.776.77614,100
May 01, 20206.426.786.216.776.771,269,500
Apr. 30, 20207.057.076.476.536.531,006,900
Apr. 29, 20207.347.346.877.077.071,215,900
Apr. 28, 20207.207.256.797.177.171,329,900
Apr. 27, 20206.686.966.526.906.90886,100
Apr. 24, 20206.897.046.436.626.62836,600
Apr. 23, 20206.597.076.466.786.781,431,900
Apr. 22, 20206.176.556.106.416.411,071,100
Apr. 21, 20205.576.065.576.016.01747,900
Apr. 20, 20205.635.925.625.725.72645,100
Apr. 17, 20205.695.865.615.685.68516,100
Apr. 16, 20205.836.115.615.875.87762,800
Apr. 15, 20206.006.005.565.845.84708,200
Apr. 14, 20206.606.606.026.066.061,718,200
Apr. 13, 20205.646.335.486.216.211,341,100
Apr. 09, 20205.465.725.395.535.531,010,100
Apr. 08, 20205.285.395.125.265.26316,000
Apr. 07, 20205.355.595.225.295.29524,600
Apr. 06, 20204.845.344.785.295.29710,900
Apr. 03, 20205.135.304.664.694.69772,000
Apr. 02, 20205.305.535.105.125.12592,000
Apr. 01, 20205.105.264.855.225.22895,700
Mar. 31, 20204.985.454.985.225.22378,500
Mar. 30, 20205.325.604.805.155.15877,600
Mar. 27, 20205.685.865.215.375.37719,000
Mar. 26, 20206.256.495.715.755.75935,000
Mar. 25, 20206.116.435.816.146.141,702,800
Mar. 24, 20206.006.185.356.046.042,188,000
Mar. 23, 20205.375.394.685.095.091,543,000
Mar. 20, 20205.095.574.905.185.1812,406,800
Mar. 19, 20204.515.164.184.764.762,231,700
Mar. 18, 20204.545.094.214.454.452,630,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...