Advertisement
SilverCrest Metals Inc. (SILV)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 10.45 | 11.25 | 10.44 | 11.13 | 11.13 | 4,788,079 |
| Oct 17, 2024 | 10.41 | 10.60 | 10.27 | 10.27 | 10.27 | 2,117,700 |
| Oct 16, 2024 | 10.40 | 10.72 | 10.30 | 10.31 | 10.31 | 3,532,100 |
| Oct 15, 2024 | 10.05 | 10.33 | 9.96 | 10.32 | 10.32 | 2,559,300 |
| Oct 14, 2024 | 9.93 | 10.20 | 9.90 | 10.16 | 10.16 | 1,237,900 |
| Oct 11, 2024 | 10.23 | 10.38 | 10.05 | 10.12 | 10.12 | 2,622,900 |
| Oct 10, 2024 | 9.91 | 10.22 | 9.81 | 10.17 | 10.17 | 3,644,700 |
| Oct 09, 2024 | 9.68 | 9.89 | 9.54 | 9.89 | 9.89 | 2,082,500 |
| Oct 08, 2024 | 9.70 | 9.93 | 9.70 | 9.76 | 9.76 | 4,407,600 |
| Oct 07, 2024 | 9.83 | 10.00 | 9.64 | 9.82 | 9.82 | 4,129,000 |
| Oct 04, 2024 | 10.18 | 10.58 | 9.69 | 10.13 | 10.13 | 14,475,000 |
| Oct 03, 2024 | 9.13 | 9.29 | 8.98 | 9.29 | 9.29 | 972,800 |
| Oct 02, 2024 | 9.24 | 9.53 | 9.17 | 9.31 | 9.31 | 1,440,900 |
| Oct 01, 2024 | 9.39 | 9.44 | 9.08 | 9.23 | 9.23 | 969,100 |
| Sep 30, 2024 | 9.54 | 9.63 | 9.16 | 9.25 | 9.25 | 877,800 |
| Sep 27, 2024 | 10.19 | 10.21 | 9.61 | 9.67 | 9.67 | 1,471,000 |
| Sep 26, 2024 | 9.86 | 10.27 | 9.81 | 10.22 | 10.22 | 1,566,600 |
| Sep 25, 2024 | 9.69 | 9.90 | 9.53 | 9.79 | 9.79 | 1,618,400 |
| Sep 24, 2024 | 9.37 | 9.75 | 9.29 | 9.70 | 9.70 | 1,092,000 |
| Sep 23, 2024 | 9.43 | 9.63 | 9.16 | 9.17 | 9.17 | 835,800 |
| Sep 20, 2024 | 9.35 | 9.48 | 9.18 | 9.41 | 9.41 | 2,794,300 |
| Sep 19, 2024 | 9.41 | 9.45 | 9.19 | 9.22 | 9.22 | 1,320,200 |
| Sep 18, 2024 | 9.59 | 9.64 | 9.06 | 9.09 | 9.09 | 2,137,300 |
| Sep 17, 2024 | 9.64 | 9.85 | 9.43 | 9.55 | 9.55 | 1,520,500 |
| Sep 16, 2024 | 9.50 | 9.73 | 9.42 | 9.72 | 9.72 | 2,332,900 |
| Sep 13, 2024 | 9.10 | 9.53 | 9.02 | 9.53 | 9.53 | 2,804,900 |
| Sep 12, 2024 | 8.28 | 9.00 | 8.28 | 8.92 | 8.92 | 2,287,900 |
| Sep 11, 2024 | 7.76 | 8.19 | 7.65 | 8.16 | 8.16 | 1,354,800 |
| Sep 10, 2024 | 7.71 | 7.76 | 7.52 | 7.73 | 7.73 | 907,400 |
| Sep 09, 2024 | 7.44 | 7.72 | 7.44 | 7.67 | 7.67 | 1,170,800 |
| Sep 06, 2024 | 7.85 | 7.85 | 7.38 | 7.39 | 7.39 | 1,688,800 |
| Sep 05, 2024 | 7.90 | 8.00 | 7.82 | 7.84 | 7.84 | 999,900 |
| Sep 04, 2024 | 7.81 | 7.93 | 7.68 | 7.68 | 7.68 | 1,045,900 |
| Sep 03, 2024 | 8.17 | 8.18 | 7.77 | 7.88 | 7.88 | 1,805,200 |
| Aug 30, 2024 | 8.40 | 8.45 | 8.26 | 8.27 | 8.27 | 652,400 |
| Aug 29, 2024 | 8.39 | 8.52 | 8.37 | 8.42 | 8.42 | 608,600 |
| Aug 28, 2024 | 8.49 | 8.49 | 8.19 | 8.32 | 8.32 | 1,395,000 |
| Aug 27, 2024 | 8.50 | 8.61 | 8.42 | 8.61 | 8.61 | 720,900 |
| Aug 26, 2024 | 8.63 | 8.71 | 8.47 | 8.66 | 8.66 | 1,077,800 |
| Aug 23, 2024 | 8.61 | 8.88 | 8.52 | 8.59 | 8.59 | 2,398,700 |
| Aug 22, 2024 | 8.74 | 8.85 | 8.61 | 8.64 | 8.64 | 757,000 |
| Aug 21, 2024 | 8.94 | 8.99 | 8.74 | 8.97 | 8.97 | 1,061,600 |
| Aug 20, 2024 | 9.03 | 9.14 | 8.85 | 8.93 | 8.93 | 1,620,800 |
| Aug 19, 2024 | 8.42 | 8.96 | 8.37 | 8.93 | 8.93 | 1,918,000 |
| Aug 16, 2024 | 8.37 | 8.57 | 8.31 | 8.39 | 8.39 | 5,106,600 |
| Aug 15, 2024 | 8.25 | 8.43 | 8.06 | 8.32 | 8.32 | 1,564,900 |
| Aug 14, 2024 | 8.17 | 8.25 | 7.98 | 8.19 | 8.19 | 1,128,500 |
| Aug 13, 2024 | 7.85 | 8.28 | 7.81 | 8.25 | 8.25 | 1,711,800 |
| Aug 12, 2024 | 8.10 | 8.12 | 7.78 | 7.91 | 7.91 | 1,699,300 |
| Aug 09, 2024 | 7.71 | 7.86 | 7.57 | 7.84 | 7.84 | 1,908,300 |
| Aug 08, 2024 | 8.04 | 8.16 | 7.52 | 7.68 | 7.68 | 3,416,500 |
| Aug 07, 2024 | 8.71 | 8.88 | 8.07 | 8.11 | 8.11 | 1,483,300 |
| Aug 06, 2024 | 8.36 | 8.61 | 8.25 | 8.57 | 8.57 | 1,279,900 |
| Aug 05, 2024 | 8.21 | 8.49 | 7.96 | 8.39 | 8.39 | 1,640,100 |
| Aug 02, 2024 | 9.33 | 9.49 | 8.65 | 8.76 | 8.76 | 2,244,400 |
| Aug 01, 2024 | 9.85 | 9.85 | 9.07 | 9.17 | 9.17 | 1,425,800 |
| Jul 31, 2024 | 9.66 | 9.79 | 9.48 | 9.76 | 9.76 | 1,171,000 |
| Jul 30, 2024 | 9.15 | 9.39 | 9.01 | 9.39 | 9.39 | 2,004,300 |
| Jul 29, 2024 | 9.16 | 9.29 | 8.78 | 9.14 | 9.14 | 1,215,900 |
| Jul 26, 2024 | 9.20 | 9.27 | 9.10 | 9.14 | 9.14 | 827,800 |
| Jul 25, 2024 | 9.01 | 9.16 | 8.93 | 9.06 | 9.06 | 923,800 |
| Jul 24, 2024 | 9.50 | 9.76 | 9.31 | 9.34 | 9.34 | 802,900 |
| Jul 23, 2024 | 9.37 | 9.50 | 9.33 | 9.43 | 9.43 | 782,400 |
| Jul 22, 2024 | 9.12 | 9.40 | 9.06 | 9.37 | 9.37 | 894,600 |
| Jul 19, 2024 | 9.08 | 9.38 | 9.00 | 9.14 | 9.14 | 1,136,500 |
| Jul 18, 2024 | 9.90 | 9.93 | 9.17 | 9.30 | 9.30 | 2,126,900 |
| Jul 17, 2024 | 10.17 | 10.19 | 9.67 | 9.82 | 9.82 | 1,707,600 |
| Jul 16, 2024 | 9.90 | 10.27 | 9.79 | 10.18 | 10.18 | 1,781,100 |
| Jul 15, 2024 | 9.80 | 10.15 | 9.74 | 9.89 | 9.89 | 2,329,900 |
| Jul 12, 2024 | 9.47 | 9.88 | 9.40 | 9.83 | 9.83 | 1,579,300 |
| Jul 11, 2024 | 9.59 | 9.71 | 9.35 | 9.54 | 9.54 | 1,496,100 |
| Jul 10, 2024 | 9.05 | 9.46 | 9.02 | 9.41 | 9.41 | 1,682,600 |
| Jul 09, 2024 | 9.00 | 9.05 | 8.75 | 8.91 | 8.91 | 1,285,500 |
| Jul 08, 2024 | 8.80 | 9.01 | 8.74 | 8.99 | 8.99 | 1,020,700 |
| Jul 05, 2024 | 8.64 | 8.98 | 8.62 | 8.92 | 8.92 | 1,469,500 |
| Jul 03, 2024 | 8.35 | 8.61 | 8.34 | 8.43 | 8.43 | 1,299,500 |
| Jul 02, 2024 | 8.10 | 8.23 | 8.05 | 8.20 | 8.20 | 1,530,700 |
| Jul 01, 2024 | 8.22 | 8.33 | 8.07 | 8.10 | 8.10 | 666,300 |
| Jun 28, 2024 | 8.42 | 8.48 | 8.05 | 8.15 | 8.15 | 874,200 |
| Jun 27, 2024 | 8.39 | 8.47 | 8.22 | 8.26 | 8.26 | 848,900 |
| Jun 26, 2024 | 8.14 | 8.33 | 8.10 | 8.31 | 8.31 | 900,100 |
| Jun 25, 2024 | 8.29 | 8.37 | 8.15 | 8.16 | 8.16 | 942,700 |
| Jun 24, 2024 | 8.31 | 8.39 | 8.27 | 8.31 | 8.31 | 786,200 |
| Jun 21, 2024 | 8.48 | 8.56 | 8.17 | 8.23 | 8.23 | 3,334,400 |
| Jun 20, 2024 | 8.26 | 8.55 | 8.13 | 8.54 | 8.54 | 2,632,300 |
| Jun 18, 2024 | 8.00 | 8.13 | 7.93 | 8.06 | 8.06 | 864,700 |
| Jun 17, 2024 | 8.02 | 8.10 | 7.91 | 8.04 | 8.04 | 1,200,300 |
| Jun 14, 2024 | 8.05 | 8.15 | 7.91 | 8.12 | 8.12 | 1,446,800 |
| Jun 13, 2024 | 8.14 | 8.22 | 7.90 | 7.91 | 7.91 | 899,900 |
| Jun 12, 2024 | 8.43 | 8.45 | 8.14 | 8.19 | 8.19 | 1,169,300 |
| Jun 11, 2024 | 8.19 | 8.24 | 8.00 | 8.24 | 8.24 | 761,600 |
| Jun 10, 2024 | 8.00 | 8.25 | 7.86 | 8.21 | 8.21 | 1,028,900 |
| Jun 07, 2024 | 8.15 | 8.17 | 7.95 | 7.98 | 7.98 | 1,835,700 |
| Jun 06, 2024 | 8.27 | 8.52 | 8.18 | 8.45 | 8.45 | 1,578,000 |
| Jun 05, 2024 | 8.18 | 8.24 | 8.06 | 8.18 | 8.18 | 1,734,600 |
| Jun 04, 2024 | 8.50 | 8.55 | 8.06 | 8.13 | 8.13 | 2,522,700 |
| Jun 03, 2024 | 8.97 | 8.99 | 8.60 | 8.61 | 8.61 | 1,659,200 |
| May 31, 2024 | 9.12 | 9.17 | 8.85 | 8.92 | 8.92 | 1,417,600 |
| May 30, 2024 | 9.15 | 9.24 | 9.00 | 9.06 | 9.06 | 983,400 |
| May 29, 2024 | 9.12 | 9.25 | 9.02 | 9.16 | 9.16 | 1,156,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.