SilverCrest Metals Inc (SILV) Historical Stock Data
10.31 ↓0.11 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SILV is up 0.21% a day on average. There have been 14 days where SilverCrest Metals Inc closed green and 16 days where SILV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.50 | 10.31 | ↓$0.19 (-1.81%) | 10.31 | 10.63 | 1.22M |
| 2024-11-21 | 10.33 | 10.42 | ↑$0.09 (0.87%) | 10.11 | 10.47 | 1.24M |
| 2024-11-20 | 10.25 | 10.17 | ↓$0.08 (-0.78%) | 10.03 | 10.37 | 1.32M |
| 2024-11-19 | 10.47 | 10.41 | ↓$0.06 (-0.57%) | 10.11 | 10.47 | 1.62M |
| 2024-11-18 | 10.00 | 10.28 | ↑$0.28 (2.80%) | 9.96 | 10.44 | 1.77M |
| 2024-11-15 | 9.88 | 9.57 | ↓$0.31 (-3.14%) | 9.48 | 10.03 | 9.67M |
| 2024-11-14 | 9.35 | 9.79 | ↑$0.44 (4.71%) | 9.35 | 9.90 | 3.04M |
| 2024-11-13 | 10.03 | 9.53 | ↓$0.50 (-4.99%) | 9.50 | 10.35 | 2.46M |
| 2024-11-12 | 9.76 | 9.97 | ↑$0.21 (2.15%) | 9.68 | 10.07 | 2.75M |
| 2024-11-11 | 9.76 | 10.01 | ↑$0.25 (2.56%) | 9.55 | 10.08 | 3.57M |
| 2024-11-08 | 10.25 | 10.31 | ↑$0.06 (0.59%) | 10.04 | 10.38 | 2.30M |
| 2024-11-07 | 9.79 | 10.38 | ↑$0.59 (6.03%) | 9.69 | 10.47 | 5.81M |
| 2024-11-06 | 8.82 | 9.30 | ↑$0.48 (5.44%) | 8.75 | 9.45 | 3.78M |
| 2024-11-05 | 9.70 | 9.66 | ↓$0.04 (-0.41%) | 9.57 | 9.81 | 1.77M |
| 2024-11-04 | 9.75 | 9.56 | ↓$0.19 (-1.95%) | 9.50 | 9.89 | 1.24M |
| 2024-11-01 | 10.27 | 9.75 | ↓$0.52 (-5.06%) | 9.75 | 10.36 | 1.75M |
| 2024-10-31 | 10.54 | 10.17 | ↓$0.37 (-3.51%) | 9.95 | 10.62 | 2.62M |
| 2024-10-30 | 10.94 | 10.78 | ↓$0.16 (-1.46%) | 10.54 | 10.98 | 1.45M |
| 2024-10-29 | 10.85 | 10.98 | ↑$0.13 (1.20%) | 10.74 | 11.06 | 1.61M |
| 2024-10-28 | 10.72 | 10.66 | ↓$0.06 (-0.56%) | 10.66 | 10.91 | 1.05M |
| 2024-10-25 | 11.24 | 10.83 | ↓$0.41 (-3.65%) | 10.74 | 11.24 | 2.04M |
| 2024-10-24 | 11.58 | 11.28 | ↓$0.30 (-2.59%) | 10.91 | 11.66 | 2.59M |
| 2024-10-23 | 11.36 | 11.54 | ↑$0.18 (1.58%) | 11.22 | 11.55 | 2.40M |
| 2024-10-22 | 11.42 | 11.65 | ↑$0.23 (2.01%) | 11.42 | 11.78 | 2.61M |
| 2024-10-21 | 11.64 | 11.35 | ↓$0.29 (-2.49%) | 11.28 | 11.91 | 4.45M |
| 2024-10-18 | 10.45 | 11.13 | ↑$0.68 (6.51%) | 10.40 | 11.27 | 4.84M |
| 2024-10-17 | 10.41 | 10.27 | ↓$0.14 (-1.34%) | 10.27 | 10.60 | 2.12M |
| 2024-10-16 | 10.40 | 10.31 | ↓$0.09 (-0.87%) | 10.30 | 10.72 | 3.53M |
| 2024-10-15 | 10.05 | 10.32 | ↑$0.27 (2.69%) | 9.96 | 10.33 | 2.56M |
| 2024-10-14 | 9.93 | 10.16 | ↑$0.23 (2.32%) | 9.90 | 10.20 | 1.24M |
Create an account or log in to view more rows.
$SILV hold
$SILV check out the one month chart.
Perfect bull flag.
$SILV diamond balls
$SILV oh my!
$SILV here to raid
$SILV Nothing but time to wait
$SILV Looking for this cup to breakout.
$SILV what happened
$SILV 50% chance this will go up or down. I am a professional guys.
$SILV Good morning gang!