NYSE American - Delayed Quote USD
SilverCrest Metals Inc. (SILV)
At close: 4:00 PM EDT
After hours: 7:08 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 9.68 | 9.89 | 9.54 | 9.89 | 9.89 | 2,082,500 |
| Oct 8, 2024 | 9.70 | 9.93 | 9.70 | 9.76 | 9.76 | 4,407,600 |
| Oct 7, 2024 | 9.83 | 10.00 | 9.64 | 9.82 | 9.82 | 4,129,000 |
| Oct 4, 2024 | 10.18 | 10.58 | 9.69 | 10.13 | 10.13 | 14,475,000 |
| Oct 3, 2024 | 9.13 | 9.29 | 8.98 | 9.29 | 9.29 | 972,800 |
| Oct 2, 2024 | 9.24 | 9.53 | 9.17 | 9.31 | 9.31 | 1,440,900 |
| Oct 1, 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 9, 2024 | 7.44 | 7.72 | 7.44 | 7.67 | 7.67 | 1,170,800 |
| Sep 6, 2024 | 7.85 | 7.85 | 7.38 | 7.39 | 7.39 | 1,688,800 |
| Sep 5, 2024 | 7.90 | 8.00 | 7.82 | 7.84 | 7.84 | 999,900 |
| Sep 4, 2024 | 7.81 | 7.93 | 7.68 | 7.68 | 7.68 | 1,045,900 |
| Sep 3, 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 9, 2024 | 7.71 | 7.86 | 7.57 | 7.84 | 7.84 | 1,908,300 |
| Aug 8, 2024 | 8.04 | 8.16 | 7.52 | 7.68 | 7.68 | 3,416,500 |
| Aug 7, 2024 | 8.71 | 8.88 | 8.07 | 8.11 | 8.11 | 1,483,300 |
| Aug 6, 2024 | 8.36 | 8.61 | 8.25 | 8.57 | 8.57 | 1,279,900 |
| Aug 5, 2024 | 8.21 | 8.49 | 7.96 | 8.39 | 8.39 | 1,640,100 |
| Aug 2, 2024 | 9.33 | 9.49 | 8.65 | 8.76 | 8.76 | 2,244,400 |
| Aug 1, 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 9, 2024 | 9.00 | 9.05 | 8.75 | 8.91 | 8.91 | 1,285,500 |
| Jul 8, 2024 | 8.80 | 9.01 | 8.74 | 8.99 | 8.99 | 1,020,700 |
| Jul 5, 2024 | 8.64 | 8.98 | 8.62 | 8.92 | 8.92 | 1,469,500 |
| Jul 3, 2024 | 8.35 | 8.61 | 8.34 | 8.43 | 8.43 | 1,299,500 |
| Jul 2, 2024 | 8.10 | 8.23 | 8.05 | 8.20 | 8.20 | 1,530,700 |
| Jul 1, 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 7, 2024 | 8.15 | 8.17 | 7.95 | 7.98 | 7.98 | 1,835,700 |
| Jun 6, 2024 | 8.27 | 8.52 | 8.18 | 8.45 | 8.45 | 1,578,000 |
| Jun 5, 2024 | 8.18 | 8.24 | 8.06 | 8.18 | 8.18 | 1,734,600 |
| Jun 4, 2024 | 8.50 | 8.55 | 8.06 | 8.13 | 8.13 | 2,522,700 |
| Jun 3, 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 |
| May 28, 2024 | 8.99 | 9.25 | 8.99 | 9.25 | 9.25 | 1,595,800 |
| May 24, 2024 | 8.65 | 8.88 | 8.62 | 8.74 | 8.74 | 1,063,800 |
| May 23, 2024 | 8.72 | 8.83 | 8.52 | 8.57 | 8.57 | 1,509,300 |
| May 22, 2024 | 9.08 | 9.10 | 8.74 | 8.84 | 8.84 | 1,528,000 |
| May 21, 2024 | 9.40 | 9.40 | 9.03 | 9.14 | 9.14 | 2,035,200 |
| May 20, 2024 | 9.45 | 9.52 | 9.11 | 9.50 | 9.50 | 2,261,100 |
| May 17, 2024 | 9.27 | 9.41 | 9.02 | 9.41 | 9.41 | 4,104,900 |
| May 16, 2024 | 9.11 | 9.24 | 8.98 | 9.07 | 9.07 | 2,346,500 |
| May 15, 2024 | 8.64 | 9.27 | 8.35 | 9.18 | 9.18 | 3,922,000 |
| May 14, 2024 | 8.54 | 8.68 | 8.41 | 8.60 | 8.60 | 1,740,400 |
| May 13, 2024 | 8.55 | 8.62 | 8.35 | 8.42 | 8.42 | 1,159,300 |
| May 10, 2024 | 8.72 | 8.75 | 8.44 | 8.49 | 8.49 | 1,188,400 |
| May 9, 2024 | 8.46 | 8.67 | 8.40 | 8.60 | 8.60 | 1,946,700 |
| May 8, 2024 | 8.27 | 8.53 | 8.16 | 8.28 | 8.28 | 1,361,600 |
| May 7, 2024 | 8.39 | 8.45 | 8.22 | 8.33 | 8.33 | 1,068,900 |
| May 6, 2024 | 8.51 | 8.68 | 8.39 | 8.40 | 8.40 | 1,195,300 |
| May 3, 2024 | 8.34 | 8.43 | 8.06 | 8.31 | 8.31 | 1,377,700 |
| May 2, 2024 | 8.26 | 8.45 | 8.20 | 8.28 | 8.28 | 984,100 |
| May 1, 2024 | 8.21 | 8.63 | 8.20 | 8.37 | 8.37 | 1,455,500 |
| 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 9, 2024 | 7.35 | 7.63 | 7.35 | 7.56 | 7.56 | 2,444,800 |
| Apr 8, 2024 | 7.34 | 7.34 | 7.03 | 7.20 | 7.20 | 2,064,200 |
| Apr 5, 2024 | 7.05 | 7.35 | 6.77 | 7.17 | 7.17 | 2,558,100 |
| Apr 4, 2024 | 7.08 | 7.19 | 6.88 | 6.91 | 6.91 | 2,914,300 |
| Apr 3, 2024 | 6.87 | 7.13 | 6.86 | 7.09 | 7.09 | 4,488,000 |
| Apr 2, 2024 | 6.85 | 6.97 | 6.70 | 6.83 | 6.83 | 2,743,500 |
| Apr 1, 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 8, 2024 | 5.66 | 5.69 | 5.38 | 5.57 | 5.57 | 2,364,700 |
| Mar 7, 2024 | 5.65 | 5.65 | 5.38 | 5.59 | 5.59 | 2,464,700 |
| Mar 6, 2024 | 5.50 | 5.66 | 5.50 | 5.63 | 5.63 | 1,730,200 |
| Mar 5, 2024 | 5.50 | 5.51 | 5.36 | 5.46 | 5.46 | 2,118,600 |
| Mar 4, 2024 | 5.30 | 5.43 | 5.28 | 5.38 | 5.38 | 1,487,800 |
| Mar 1, 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 9, 2024 | 5.53 | 5.61 | 5.47 | 5.53 | 5.53 | 940,900 |
| Feb 8, 2024 | 5.54 | 5.56 | 5.48 | 5.53 | 5.53 | 681,300 |
| Feb 7, 2024 | 5.62 | 5.67 | 5.53 | 5.54 | 5.54 | 773,500 |
| Feb 6, 2024 | 5.44 | 5.65 | 5.41 | 5.62 | 5.62 | 812,900 |
| Feb 5, 2024 | 5.43 | 5.45 | 5.34 | 5.42 | 5.42 | 817,900 |
| Feb 2, 2024 | 5.49 | 5.56 | 5.36 | 5.52 | 5.52 | 1,444,800 |
| Feb 1, 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 9, 2024 | 6.43 | 6.46 | 6.29 | 6.41 | 6.41 | 1,051,300 |
| Jan 8, 2024 | 6.43 | 6.57 | 6.34 | 6.37 | 6.37 | 1,113,100 |
| Jan 5, 2024 | 6.42 | 6.64 | 6.41 | 6.53 | 6.53 | 1,008,200 |
| Jan 4, 2024 | 6.28 | 6.48 | 6.22 | 6.47 | 6.47 | 953,200 |
| Jan 3, 2024 | 6.32 | 6.38 | 6.23 | 6.28 | 6.28 | 1,049,200 |
| Jan 2, 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 8, 2023 | 6.48 | 6.66 | 6.35 | 6.47 | 6.47 | 1,622,500 |
| Dec 7, 2023 | 6.59 | 6.61 | 6.49 | 6.57 | 6.57 | 838,900 |
| Dec 6, 2023 | 6.60 | 6.69 | 6.55 | 6.55 | 6.55 | 753,300 |
| Dec 5, 2023 | 6.64 | 6.69 | 6.47 | 6.57 | 6.57 | 1,313,800 |
| Dec 4, 2023 | 6.65 | 6.78 | 6.56 | 6.68 | 6.68 | 3,053,900 |
| Dec 1, 2023 | 6.48 | 6.73 | 6.43 | 6.73 | 6.73 | 2,626,200 |
| Nov 30, 2023 | 6.25 | 6.52 | 6.17 | 6.52 | 6.52 | 2,167,900 |
| Nov 29, 2023 | 6.18 | 6.30 | 6.09 | 6.27 | 6.27 | 1,428,500 |
| Nov 28, 2023 | 6.04 | 6.13 | 5.93 | 6.13 | 6.13 | 2,107,100 |
| Nov 27, 2023 | 5.88 | 6.02 | 5.83 | 5.93 | 5.93 | 2,354,700 |
| Nov 24, 2023 | 5.53 | 5.82 | 5.51 | 5.73 | 5.73 | 1,113,900 |
| Nov 22, 2023 | 5.54 | 5.59 | 5.40 | 5.46 | 5.46 | 842,700 |
| Nov 21, 2023 | 5.52 | 5.65 | 5.45 | 5.53 | 5.53 | 986,100 |
| Nov 20, 2023 | 5.31 | 5.45 | 5.23 | 5.45 | 5.45 | 621,000 |
| Nov 17, 2023 | 5.55 | 5.55 | 5.32 | 5.42 | 5.42 | 1,261,800 |
| Nov 16, 2023 | 5.36 | 5.61 | 5.35 | 5.46 | 5.46 | 1,840,400 |
| Nov 15, 2023 | 5.37 | 5.39 | 5.23 | 5.29 | 5.29 | 977,100 |
| Nov 14, 2023 | 5.21 | 5.35 | 5.14 | 5.34 | 5.34 | 1,006,500 |
| Nov 13, 2023 | 5.12 | 5.22 | 5.06 | 5.10 | 5.10 | 882,100 |
| Nov 10, 2023 | 5.12 | 5.20 | 4.91 | 5.17 | 5.17 | 1,472,700 |
| Nov 9, 2023 | 5.15 | 5.55 | 5.07 | 5.19 | 5.19 | 1,895,600 |
| Nov 8, 2023 | 4.96 | 5.05 | 4.95 | 4.98 | 4.98 | 801,000 |
| Nov 7, 2023 | 4.97 | 5.04 | 4.79 | 5.04 | 5.04 | 1,062,600 |
| Nov 6, 2023 | 5.26 | 5.26 | 5.03 | 5.03 | 5.03 | 846,100 |
| Nov 3, 2023 | 5.01 | 5.32 | 5.01 | 5.22 | 5.22 | 1,286,200 |
| Nov 2, 2023 | 5.00 | 5.04 | 4.86 | 4.96 | 4.96 | 1,304,500 |
| Nov 1, 2023 | 4.96 | 5.04 | 4.84 | 4.95 | 4.95 | 752,700 |
| Oct 31, 2023 | 5.01 | 5.12 | 4.93 | 4.97 | 4.97 | 1,420,500 |
| Oct 30, 2023 | 5.09 | 5.16 | 5.01 | 5.01 | 5.01 | 807,900 |
| Oct 27, 2023 | 4.98 | 5.06 | 4.88 | 5.03 | 5.03 | 1,047,700 |
| Oct 26, 2023 | 4.97 | 5.03 | 4.86 | 4.97 | 4.97 | 993,600 |
| Oct 25, 2023 | 5.11 | 5.21 | 5.00 | 5.00 | 5.00 | 1,828,500 |
| Oct 24, 2023 | 4.94 | 5.17 | 4.91 | 5.15 | 5.15 | 1,672,600 |
| Oct 23, 2023 | 4.99 | 5.07 | 4.80 | 5.00 | 5.00 | 1,399,300 |
| Oct 20, 2023 | 5.09 | 5.31 | 5.03 | 5.05 | 5.05 | 2,897,700 |
| Oct 19, 2023 | 4.90 | 5.09 | 4.83 | 5.06 | 5.06 | 2,243,300 |
Related Tickers
EXK Endeavour Silver Corp.
4.7800
+12.47%
HL Hecla Mining Company
7.31
+9.27%
MTA Metalla Royalty & Streaming Ltd.
3.8700
+9.01%
GATO Gatos Silver, Inc.
18.47
+15.51%
ASM Avino Silver & Gold Mines Ltd.
1.3600
+9.68%
SBSW Sibanye Stillwater Limited
4.4400
+9.09%
NEWP New Pacific Metals Corp.
1.8600
+12.73%
MUX McEwen Mining Inc.
10.92
+7.80%
ABRA.V AbraSilver Resource Corp.
3.0200
+6.71%
ABBRF AbraSilver Resource Corp.
2.1900
+5.83%