tiprankstipranks
Silvercrest Metals (SILV)
:SILV
US Market

SilverCrest Metals (SILV) Historical Prices

Compare
449 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Feb 21, 2025
11.65
11.66
11.41
11.55
11.55
0.00%
0
0.00
Feb 20, 2025
11.65
11.66
11.41
11.55
11.55
0.00%
0
0.00
Feb 19, 2025
11.65
11.66
11.41
11.55
11.55
0.00%
0
0.00
Feb 18, 2025
11.65
11.66
11.41
11.55
11.55
0.00%
0
0.00
Feb 14, 2025
11.65
11.66
11.41
11.55
11.55
0.00%
0
0.00
Feb 13, 2025
11.65
11.66
11.41
11.55
11.55
-0.86%
5,650,580
2.94
Feb 12, 2025
11.17
11.98
11.15
11.65
11.65
+3.83%
3,371,045
1.77
Feb 11, 2025
11.07
11.46
10.91
11.22
11.22
-0.44%
2,403,547
1.23
Feb 10, 2025
11.50
11.64
11.18
11.27
11.27
+1.71%
1,953,713
0.98
Feb 07, 2025
11.23
11.52
11.03
11.08
11.08
+0.09%
2,299,390
1.16
Feb 06, 2025
11.24
11.25
10.93
11.07
11.07
-2.12%
2,864,621
1.47
Feb 05, 2025
11.15
11.76
11.15
11.31
11.31
+1.98%
3,404,684
1.77
Feb 04, 2025
11.05
11.27
10.81
11.09
11.09
+2.40%
2,396,347
1.24
Feb 03, 2025
10.56
11.17
10.46
10.83
10.83
+3.14%
2,669,913
1.40
Jan 31, 2025
11.01
11.04
10.38
10.50
10.50
-4.02%
3,903,531
2.08
Jan 30, 2025
10.45
11.07
10.36
10.94
10.94
+7.36%
1,939,653
1.04
Jan 29, 2025
10.03
10.33
9.94
10.19
10.19
+1.49%
1,250,399
0.67
Jan 28, 2025
9.73
10.13
9.59
10.04
10.04
+3.93%
1,034,877
0.55
Jan 27, 2025
9.86
9.86
9.54
9.66
9.66
-4.07%
1,251,288
0.65
Jan 24, 2025
10.31
10.43
10.00
10.07
10.07
+1.10%
1,388,354
0.72
Jan 23, 2025
9.92
10.05
9.78
9.96
9.96
-1.78%
1,348,806
0.68
Jan 22, 2025
10.21
10.41
9.98
10.14
10.14
+0.20%
1,480,264
0.73
Jan 21, 2025
9.95
10.35
9.90
10.12
10.12
+2.64%
1,419,388
0.69
Jan 17, 2025
9.74
10.02
9.65
9.86
9.86
-0.20%
2,796,365
1.36
Jan 16, 2025
10.31
10.38
9.86
9.88
9.88
-3.61%
906,978
0.43
Jan 15, 2025
10.34
10.45
10.01
10.25
10.25
+1.69%
917,326
0.44
Jan 14, 2025
9.51
10.15
9.51
10.08
10.08
+6.33%
1,346,399
0.64
Jan 13, 2025
9.69
9.73
9.38
9.48
9.48
-4.53%
2,159,285
1.01
Jan 10, 2025
10.30
10.50
9.88
9.93
9.93
-2.26%
1,621,951
0.76
Jan 08, 2025
9.85
10.21
9.73
10.16
10.16
+4.63%
2,158,972
0.99
Jan 07, 2025
9.94
10.22
9.59
9.71
9.71
+0.31%
3,570,885
1.63
Jan 06, 2025
9.59
9.87
9.59
9.68
9.68
+1.15%
1,406,583
0.59
Jan 03, 2025
9.77
9.89
9.54
9.57
9.57
-2.45%
1,062,644
0.44
Jan 02, 2025
9.25
9.89
9.25
9.81
9.81
+7.80%
1,251,251
0.52
Dec 31, 2024
8.85
9.16
8.85
9.10
9.10
+2.02%
845,636
0.35
Dec 30, 2024
9.02
9.19
8.81
8.92
8.92
-2.41%
1,329,075
0.56
Dec 27, 2024
9.25
9.28
9.03
9.14
9.14
-2.66%
859,141
0.36
Dec 26, 2024
9.23
9.41
9.18
9.39
9.39
+2.40%
1,221,872
0.51
Dec 24, 2024
9.30
9.30
9.06
9.17
9.17
-0.54%
1,292,220
0.54
Dec 23, 2024
9.14
9.30
8.90
9.22
9.22
+0.33%
1,512,572
0.63
Dec 20, 2024
9.09
9.42
9.04
9.19
9.19
+1.10%
3,428,908
1.45
Dec 19, 2024
9.43
9.50
9.00
9.09
9.09
-2.15%
1,609,058
0.68
Dec 18, 2024
10.01
10.14
9.22
9.29
9.29
-7.56%
2,316,275
0.98
Dec 17, 2024
9.78
10.10
9.71
10.05
10.05
+0.50%
907,955
0.38
Dec 16, 2024
10.44
10.44
9.95
10.00
10.00
-3.57%
1,164,871
0.49
Dec 13, 2024
10.61
10.72
10.25
10.37
10.37
-4.34%
1,030,753
0.43
Dec 12, 2024
11.14
11.23
10.84
10.84
10.84
-6.39%
1,577,777
0.65
Dec 11, 2024
11.06
11.58
11.06
11.58
11.58
+5.27%
2,268,815
0.93
Dec 10, 2024
11.21
11.45
10.92
11.00
11.00
-1.17%
1,772,889
0.73
Dec 09, 2024
10.97
11.66
10.74
11.13
11.13
+7.12%
3,683,643
1.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis