SilverCrest Metals Inc. (SILV)
11.55
-0.10 (-0.86%)
At close: Feb 13, 2025, 3:59 PM
SilverCrest Metals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 11.65 | 11.66 | 11.40 | 11.55 | -0.10 | -0.86% | 5,650,400 |
| Feb 12, 2025 | 11.17 | 11.98 | 11.15 | 11.65 | 0.43 | 3.83% | 3,371,045 |
| Feb 11, 2025 | 11.07 | 11.46 | 10.91 | 11.22 | -0.05 | -0.44% | 2,403,547 |
| Feb 10, 2025 | 11.50 | 11.64 | 11.18 | 11.27 | 0.19 | 1.71% | 1,953,713 |
| Feb 7, 2025 | 11.23 | 11.52 | 11.03 | 11.08 | 0.01 | 0.09% | 2,299,390 |
| Feb 6, 2025 | 11.24 | 11.25 | 10.93 | 11.07 | -0.24 | -2.12% | 2,864,621 |
| Feb 5, 2025 | 11.15 | 11.76 | 11.15 | 11.31 | 0.22 | 1.98% | 3,404,700 |
| Feb 4, 2025 | 11.05 | 11.27 | 10.81 | 11.09 | 0.26 | 2.40% | 2,396,347 |
| Feb 3, 2025 | 10.56 | 11.17 | 10.46 | 10.83 | 0.33 | 3.14% | 2,669,913 |
| Jan 31, 2025 | 11.01 | 11.04 | 10.38 | 10.50 | -0.44 | -4.02% | 3,903,531 |
| Jan 30, 2025 | 10.45 | 11.07 | 10.36 | 10.94 | 0.75 | 7.36% | 1,939,653 |
| Jan 29, 2025 | 10.03 | 10.33 | 9.94 | 10.19 | 0.15 | 1.49% | 1,250,400 |
| Jan 28, 2025 | 9.73 | 10.13 | 9.59 | 10.04 | 0.38 | 3.93% | 1,034,900 |
| Jan 27, 2025 | 9.86 | 9.86 | 9.54 | 9.66 | -0.41 | -4.07% | 1,251,288 |
| Jan 24, 2025 | 10.31 | 10.43 | 9.99 | 10.07 | 0.11 | 1.10% | 1,388,400 |
| Jan 23, 2025 | 9.92 | 10.05 | 9.78 | 9.96 | -0.18 | -1.78% | 1,348,806 |
| Jan 22, 2025 | 10.21 | 10.41 | 9.98 | 10.14 | 0.02 | 0.20% | 1,480,300 |
| Jan 21, 2025 | 9.95 | 10.35 | 9.90 | 10.12 | 0.26 | 2.64% | 1,419,388 |
| Jan 17, 2025 | 9.74 | 10.02 | 9.65 | 9.86 | -0.02 | -0.20% | 2,796,400 |
| Jan 16, 2025 | 10.31 | 10.38 | 9.86 | 9.88 | -0.37 | -3.61% | 906,978 |
| Jan 15, 2025 | 10.34 | 10.45 | 10.01 | 10.25 | 0.17 | 1.69% | 917,326 |
| Jan 14, 2025 | 9.51 | 10.15 | 9.51 | 10.08 | 0.60 | 6.33% | 1,346,399 |
| Jan 13, 2025 | 9.69 | 9.73 | 9.38 | 9.48 | -0.45 | -4.53% | 2,159,300 |
| Jan 10, 2025 | 10.30 | 10.50 | 9.88 | 9.93 | -0.23 | -2.26% | 1,622,000 |
| Jan 8, 2025 | 9.85 | 10.21 | 9.73 | 10.16 | 0.45 | 4.63% | 2,159,000 |
| Jan 7, 2025 | 9.94 | 10.22 | 9.59 | 9.71 | 0.03 | 0.31% | 3,570,900 |
| Jan 6, 2025 | 9.59 | 9.87 | 9.59 | 9.68 | 0.11 | 1.15% | 1,406,583 |
| Jan 3, 2025 | 9.77 | 9.89 | 9.54 | 9.57 | -0.24 | -2.45% | 1,062,644 |
| Jan 2, 2025 | 9.25 | 9.89 | 9.25 | 9.81 | 0.71 | 7.80% | 1,251,251 |
| Dec 31, 2024 | 8.85 | 9.16 | 8.85 | 9.10 | 0.18 | 2.02% | 845,636 |
| Dec 30, 2024 | 9.02 | 9.19 | 8.81 | 8.92 | -0.22 | -2.41% | 1,329,100 |
| Dec 27, 2024 | 9.25 | 9.28 | 9.03 | 9.14 | -0.25 | -2.66% | 859,141 |
| Dec 26, 2024 | 9.23 | 9.41 | 9.18 | 9.39 | 0.22 | 2.40% | 1,221,900 |
| Dec 24, 2024 | 9.30 | 9.30 | 9.06 | 9.17 | -0.05 | -0.54% | 1,292,220 |
| Dec 23, 2024 | 9.14 | 9.30 | 8.90 | 9.22 | 0.03 | 0.33% | 1,512,600 |
| Dec 20, 2024 | 9.09 | 9.42 | 9.04 | 9.19 | 0.10 | 1.10% | 3,428,908 |
| Dec 19, 2024 | 9.43 | 9.49 | 9.00 | 9.09 | -0.20 | -2.15% | 1,609,058 |
| Dec 18, 2024 | 10.01 | 10.14 | 9.22 | 9.29 | -0.76 | -7.56% | 2,316,300 |
| Dec 17, 2024 | 9.78 | 10.10 | 9.71 | 10.05 | 0.05 | 0.50% | 907,955 |
| Dec 16, 2024 | 10.44 | 10.44 | 9.95 | 10.00 | -0.37 | -3.57% | 1,164,871 |
| Dec 13, 2024 | 10.61 | 10.72 | 10.25 | 10.37 | -0.47 | -4.34% | 1,030,753 |
| Dec 12, 2024 | 11.14 | 11.23 | 10.84 | 10.84 | -0.74 | -6.39% | 1,577,800 |
| Dec 11, 2024 | 11.06 | 11.58 | 11.06 | 11.58 | 0.58 | 5.27% | 2,268,815 |
| Dec 10, 2024 | 11.21 | 11.45 | 10.92 | 11.00 | -0.13 | -1.17% | 1,772,900 |
| Dec 9, 2024 | 10.97 | 11.66 | 10.74 | 11.13 | 0.74 | 7.12% | 3,683,643 |
| Dec 6, 2024 | 10.64 | 10.75 | 10.27 | 10.39 | -0.26 | -2.44% | 906,759 |
| Dec 5, 2024 | 10.48 | 10.67 | 10.28 | 10.65 | 0.15 | 1.43% | 1,040,747 |
| Dec 4, 2024 | 10.54 | 10.84 | 10.42 | 10.50 | -0.02 | -0.19% | 1,615,500 |
| Dec 3, 2024 | 9.87 | 10.57 | 9.85 | 10.52 | 0.75 | 7.68% | 1,790,900 |