Indicators

Silvercrest Metals Inc (NY: SILV )

7.980 -0.470 (-5.56%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.440	8.930	8.390	8.930	1,189,600	+0.81(+9.98%)
May 28, 2020	8.310	8.450	7.950	8.120	816,104	-0.03(-0.37%)
May 27, 2020	7.800	8.180	7.600	8.150	1,373,283	+0.10(+1.24%)
May 26, 2020	8.800	8.800	7.950	8.050	988,110	-0.54(-6.29%)
May 22, 2020	8.800	8.920	8.570	8.590	587,100	-0.08(-0.92%)
May 21, 2020	8.710	8.810	8.230	8.670	858,618	-0.22(-2.47%)
May 20, 2020	8.900	8.920	8.530	8.890	942,476	+0.19(+2.18%)
May 19, 2020	9.090	9.100	8.570	8.700	1,910,844	-0.13(-1.47%)
May 18, 2020	8.500	9.180	8.320	8.830	1,342,933	+0.76(+9.42%)
May 15, 2020	7.950	8.130	7.560	8.070	2,198,800	+0.77(+10.55%)
May 14, 2020	7.160	7.580	6.940	7.300	1,591,982	+0.16(+2.24%)
May 13, 2020	7.150	7.362	6.850	7.140	1,009,855	+0.14(+2.00%)
May 12, 2020	7.270	7.560	6.950	7.000	716,253	-0.15(-2.10%)
May 11, 2020	7.650	7.660	7.020	7.150	1,000,257	-0.50(-6.54%)
May 08, 2020	8.100	8.290	7.600	7.650	1,125,600	-0.25(-3.16%)
May 07, 2020	7.260	8.150	7.150	7.900	1,336,997	+0.79(+11.11%)
May 06, 2020	7.010	7.118	6.845	7.110	497,340	+0.00(+0.00%)
May 05, 2020	6.750	7.190	6.680	7.110	742,876	+0.34(+5.02%)
May 04, 2020	6.790	6.870	6.683	6.770	614,122	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.