Silvercrest Metals Inc (NY: SILV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	9.700	9.810	9.565	9.660	1,770,050	+0.10(+1.05%)
Nov 04, 2024	9.750	9.890	9.500	9.560	1,237,381	-0.19(-1.95%)
Nov 01, 2024	10.27	10.36	9.745	9.750	1,753,751	-0.42(-4.13%)
Oct 31, 2024	10.54	10.62	9.950	10.17	2,619,645	-0.61(-5.66%)
Oct 30, 2024	10.94	10.98	10.54	10.78	1,447,793	-0.20(-1.82%)
Oct 29, 2024	10.85	11.05	10.74	10.98	1,605,366	+0.32(+3.00%)
Oct 28, 2024	10.72	10.91	10.65	10.66	1,047,729	-0.17(-1.57%)
Oct 25, 2024	11.24	11.24	10.74	10.83	2,041,157	-0.45(-3.99%)
Oct 24, 2024	11.58	11.66	10.91	11.28	2,589,039	-0.26(-2.25%)
Oct 23, 2024	11.36	11.55	11.22	11.54	2,401,784	-0.11(-0.94%)
Oct 22, 2024	11.42	11.78	11.42	11.65	2,614,126	+0.30(+2.64%)
Oct 21, 2024	11.64	11.91	11.28	11.35	4,450,143	+0.22(+1.98%)
Oct 18, 2024	10.45	11.27	10.40	11.13	4,838,636	+0.86(+8.37%)
Oct 17, 2024	10.41	10.60	10.27	10.27	2,118,160	-0.04(-0.39%)
Oct 16, 2024	10.40	10.72	10.30	10.31	3,531,081	-0.01(-0.10%)
Oct 15, 2024	10.05	10.33	9.960	10.32	2,559,091	+0.16(+1.57%)
Oct 14, 2024	9.930	10.20	9.900	10.16	1,237,923	+0.04(+0.40%)
Oct 11, 2024	10.23	10.38	10.04	10.12	2,622,936	-0.05(-0.49%)
Oct 10, 2024	9.910	10.21	9.810	10.17	3,644,657	+0.28(+2.83%)
Oct 09, 2024	9.680	9.890	9.540	9.890	2,082,498	+0.13(+1.33%)
Oct 08, 2024	9.700	9.930	9.700	9.760	4,408,171	-0.06(-0.61%)
Oct 07, 2024	9.830	10.00	9.640	9.820	4,129,218	-0.31(-3.06%)
Oct 04, 2024	10.18	10.58	9.690	10.13	14,523,329	+0.84(+9.04%)
Oct 03, 2024	9.130	9.290	8.980	9.290	972,841	-0.02(-0.21%)
Oct 02, 2024	9.240	9.530	9.170	9.310	1,440,890	+0.08(+0.87%)
Oct 01, 2024	9.390	9.440	9.080	9.230	969,079	-0.02(-0.22%)
Sep 30, 2024	9.540	9.630	9.160	9.250	878,146	-0.42(-4.34%)
Sep 27, 2024	10.19	10.21	9.615	9.670	1,471,188	-0.55(-5.38%)
Sep 26, 2024	9.860	10.27	9.810	10.22	1,566,593	+0.43(+4.39%)
Sep 25, 2024	9.690	9.900	9.530	9.790	1,618,086	+0.09(+0.93%)
Sep 24, 2024	9.370	9.750	9.290	9.700	1,091,964	+0.53(+5.78%)
Sep 23, 2024	9.430	9.630	9.160	9.170	835,778	-0.24(-2.55%)
Sep 20, 2024	9.350	9.480	9.175	9.410	2,794,475	+0.19(+2.06%)
Sep 19, 2024	9.410	9.450	9.190	9.220	1,320,129	+0.13(+1.43%)
Sep 18, 2024	9.590	9.640	9.060	9.090	2,137,128	-0.46(-4.82%)
Sep 17, 2024	9.640	9.850	9.430	9.550	1,520,492	-0.17(-1.75%)
Sep 16, 2024	9.500	9.730	9.420	9.720	2,331,940	+0.19(+1.99%)
Sep 13, 2024	9.100	9.530	9.020	9.530	2,804,860	+0.61(+6.84%)
Sep 12, 2024	8.280	9.000	8.280	8.920	2,287,480	+0.76(+9.31%)
Sep 11, 2024	7.760	8.190	7.650	8.160	1,354,794	+0.43(+5.56%)
Sep 10, 2024	7.710	7.760	7.520	7.730	907,364	+0.06(+0.78%)
Sep 09, 2024	7.440	7.715	7.440	7.670	1,170,824	+0.28(+3.79%)
Sep 06, 2024	7.850	7.850	7.380	7.390	1,688,832	-0.45(-5.74%)
Sep 05, 2024	7.900	8.000	7.815	7.840	999,928	+0.16(+2.08%)
Sep 04, 2024	7.810	7.930	7.680	7.680	1,045,957	-0.20(-2.54%)

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.