SilverCrest Metals Inc. (SILV)
AMEX: SILV
· Real-Time Price · USD
11.55
-0.10 (-0.86%)
At close: Feb 13, 2025, 3:59 PM
SILV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00% | 0 |
| Feb 13, 2025 | 11.65 | 11.66 | 11.40 | 11.55 | 11.55 | -0.86% | 5,650,400 |
| Feb 12, 2025 | 11.17 | 11.98 | 11.15 | 11.65 | 11.65 | 3.83% | 3,371,045 |
| Feb 11, 2025 | 11.07 | 11.46 | 10.91 | 11.22 | 11.22 | -0.44% | 2,403,547 |
| Feb 10, 2025 | 11.50 | 11.64 | 11.18 | 11.27 | 11.27 | 1.71% | 1,953,713 |
| Feb 7, 2025 | 11.23 | 11.52 | 11.03 | 11.08 | 11.08 | 0.09% | 2,299,390 |
| Feb 6, 2025 | 11.24 | 11.25 | 10.93 | 11.07 | 11.07 | -2.12% | 2,864,621 |
| Feb 5, 2025 | 11.15 | 11.76 | 11.15 | 11.31 | 11.31 | 1.98% | 3,404,700 |
| Feb 4, 2025 | 11.05 | 11.27 | 10.81 | 11.09 | 11.09 | 2.40% | 2,396,347 |
| Feb 3, 2025 | 10.56 | 11.17 | 10.46 | 10.83 | 10.83 | 3.14% | 2,669,913 |
| Jan 31, 2025 | 11.01 | 11.04 | 10.38 | 10.50 | 10.50 | -4.02% | 3,903,531 |
| Jan 30, 2025 | 10.45 | 11.07 | 10.36 | 10.94 | 10.94 | 7.36% | 1,939,653 |
| Jan 29, 2025 | 10.03 | 10.33 | 9.94 | 10.19 | 10.19 | 1.49% | 1,250,400 |
| Jan 28, 2025 | 9.73 | 10.13 | 9.59 | 10.04 | 10.04 | 3.93% | 1,034,900 |
| Jan 27, 2025 | 9.86 | 9.86 | 9.54 | 9.66 | 9.66 | -4.07% | 1,251,288 |
| Jan 24, 2025 | 10.31 | 10.43 | 9.99 | 10.07 | 10.07 | 1.10% | 1,388,400 |
| Jan 23, 2025 | 9.92 | 10.05 | 9.78 | 9.96 | 9.96 | -1.78% | 1,348,806 |
| Jan 22, 2025 | 10.21 | 10.41 | 9.98 | 10.14 | 10.14 | 0.20% | 1,480,300 |
| Jan 21, 2025 | 9.95 | 10.35 | 9.90 | 10.12 | 10.12 | 2.64% | 1,419,388 |
| Jan 17, 2025 | 9.74 | 10.02 | 9.65 | 9.86 | 9.86 | -0.20% | 2,796,400 |