Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SilverCrest Metals Inc. Common Shares (NY: SILV )

11.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 13, 2025 11.55 0 -0.10(-0.86%)
Feb 12, 2025 11.17 11.97 11.15 11.65 3,370,949 +0.43(+3.83%)
Feb 11, 2025 11.07 11.46 10.91 11.22 2,403,547 -0.05(-0.44%)
Feb 10, 2025 11.50 11.64 11.18 11.27 1,953,600 +0.19(+1.71%)
Feb 07, 2025 11.23 11.52 11.03 11.08 2,299,390 +0.01(+0.09%)
Feb 06, 2025 11.24 11.25 10.93 11.07 2,864,616 -0.24(-2.12%)
Feb 05, 2025 11.15 11.76 11.15 11.31 3,404,685 +0.22(+1.98%)
Feb 04, 2025 11.05 11.27 10.81 11.09 2,396,243 +0.26(+2.40%)
Feb 03, 2025 10.56 11.16 10.46 10.83 2,669,709 +0.33(+3.14%)
Jan 31, 2025 11.01 11.04 10.38 10.50 3,903,532 -0.44(-4.02%)
Jan 30, 2025 10.45 11.06 10.36 10.94 1,939,285 +0.75(+7.36%)
Jan 29, 2025 10.03 10.33 9.940 10.19 1,250,392 +0.15(+1.49%)
Jan 28, 2025 9.730 10.13 9.590 10.04 1,032,453 +0.38(+3.93%)
Jan 27, 2025 9.860 9.860 9.540 9.660 1,251,234 -0.41(-4.07%)
Jan 24, 2025 10.31 10.43 9.995 10.07 1,388,920 +0.11(+1.10%)
Jan 23, 2025 9.920 10.04 9.780 9.960 1,348,805 -0.18(-1.78%)
Jan 22, 2025 10.21 10.40 9.980 10.14 1,478,562 +0.02(+0.20%)
Jan 21, 2025 9.950 10.35 9.900 10.12 1,419,349 +0.26(+2.64%)
Jan 17, 2025 9.740 10.02 9.650 9.860 2,796,365 -0.02(-0.20%)
Jan 16, 2025 10.31 10.38 9.855 9.880 906,678 -0.37(-3.61%)
Jan 15, 2025 10.34 10.45 10.01 10.25 917,224 +0.17(+1.69%)
Jan 14, 2025 9.510 10.14 9.510 10.08 1,346,349 +0.60(+6.33%)
Jan 13, 2025 9.690 9.732 9.380 9.480 2,159,254 -0.45(-4.53%)
Jan 10, 2025 10.30 10.50 9.880 9.930 1,621,951 -0.23(-2.26%)
Jan 08, 2025 9.850 10.21 9.730 10.16 2,158,975 +0.45(+4.63%)
Jan 07, 2025 9.940 10.22 9.591 9.710 3,570,853 +0.03(+0.31%)
Jan 06, 2025 9.590 9.870 9.590 9.680 1,406,531 +0.11(+1.15%)
Jan 03, 2025 9.770 9.885 9.535 9.570 1,062,644 -0.24(-2.45%)
Jan 02, 2025 9.250 9.890 9.250 9.810 1,250,667 +0.71(+7.80%)
Dec 31, 2024 9.100 0 +0.18(+2.02%)
Dec 30, 2024 9.020 9.185 8.810 8.920 1,329,075 -0.22(-2.41%)
Dec 27, 2024 9.250 9.280 9.025 9.140 859,141 -0.25(-2.66%)
Dec 26, 2024 9.230 9.410 9.180 9.390 1,221,866 +0.22(+2.40%)
Dec 24, 2024 9.300 9.300 9.060 9.170 1,319,925 -0.05(-0.54%)
Dec 23, 2024 9.140 9.300 8.904 9.220 1,512,572 +0.03(+0.33%)
Dec 20, 2024 9.090 9.420 9.039 9.190 3,428,908 +0.09(+0.99%)
Dec 19, 2024 9.430 9.495 9.002 9.100 1,418,505 -0.19(-2.05%)
Dec 18, 2024 10.01 10.14 9.215 9.290 2,314,686 -0.76(-7.56%)
Dec 17, 2024 9.780 10.10 9.710 10.05 907,653 +0.05(+0.50%)
Dec 16, 2024 10.44 10.44 9.945 10.00 1,164,749 -0.37(-3.57%)
Dec 13, 2024 10.61 10.72 10.25 10.37 1,030,753 -0.47(-4.34%)
Dec 12, 2024 11.14 11.23 10.84 10.84 1,571,599 -0.74(-6.39%)
Dec 11, 2024 11.06 11.58 11.06 11.58 2,265,510 +0.58(+5.27%)
Dec 10, 2024 11.21 11.45 10.92 11.00 1,772,884 -0.13(-1.17%)
Dec 09, 2024 10.97 11.66 10.74 11.13 3,683,632 +0.74(+7.12%)
Dec 06, 2024 10.64 10.75 10.27 10.39 906,759 -0.26(-2.44%)
Dec 05, 2024 10.48 10.66 10.28 10.65 1,040,646 +0.15(+1.43%)
Dec 04, 2024 10.54 10.84 10.42 10.50 1,615,451 -0.02(-0.19%)
Dec 03, 2024 9.870 10.57 9.850 10.52 1,790,379 +0.75(+7.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.