SilverCrest Metals Inc (SILV) Historical Stock Data
11.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SILV is up 0.37% a day on average. There have been 16 days where SilverCrest Metals Inc closed green and 14 days where SILV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-13 | 11.65 | 11.55 | ↓$0.10 (-0.86%) | 11.41 | 11.66 | 5.65M |
2025-02-12 | 11.17 | 11.65 | ↑$0.48 (4.30%) | 11.15 | 11.98 | 3.37M |
2025-02-11 | 11.07 | 11.22 | ↑$0.15 (1.36%) | 10.91 | 11.46 | 2.40M |
2025-02-10 | 11.50 | 11.27 | ↓$0.23 (-2.00%) | 11.18 | 11.64 | 1.95M |
2025-02-07 | 11.23 | 11.08 | ↓$0.15 (-1.34%) | 11.03 | 11.52 | 2.30M |
2025-02-06 | 11.24 | 11.07 | ↓$0.17 (-1.51%) | 10.93 | 11.25 | 2.86M |
2025-02-05 | 11.15 | 11.31 | ↑$0.16 (1.43%) | 11.15 | 11.76 | 3.40M |
2025-02-04 | 11.05 | 11.09 | ↑$0.04 (0.36%) | 10.81 | 11.27 | 2.40M |
2025-02-03 | 10.56 | 10.83 | ↑$0.27 (2.56%) | 10.46 | 11.17 | 2.67M |
2025-01-31 | 11.01 | 10.50 | ↓$0.51 (-4.63%) | 10.38 | 11.04 | 3.90M |
2025-01-30 | 10.45 | 10.94 | ↑$0.49 (4.69%) | 10.36 | 11.07 | 1.94M |
2025-01-29 | 10.03 | 10.19 | ↑$0.16 (1.60%) | 9.94 | 10.33 | 1.25M |
2025-01-28 | 9.73 | 10.04 | ↑$0.31 (3.19%) | 9.59 | 10.13 | 1.03M |
2025-01-27 | 9.86 | 9.66 | ↓$0.20 (-2.03%) | 9.54 | 9.86 | 1.25M |
2025-01-24 | 10.31 | 10.07 | ↓$0.24 (-2.33%) | 10.00 | 10.43 | 1.39M |
2025-01-23 | 9.92 | 9.96 | ↑$0.04 (0.40%) | 9.78 | 10.05 | 1.35M |
2025-01-22 | 10.21 | 10.14 | ↓$0.07 (-0.69%) | 9.98 | 10.41 | 1.48M |
2025-01-21 | 9.95 | 10.12 | ↑$0.17 (1.71%) | 9.90 | 10.35 | 1.42M |
2025-01-17 | 9.74 | 9.86 | ↑$0.12 (1.23%) | 9.65 | 10.02 | 2.80M |
2025-01-16 | 10.31 | 9.88 | ↓$0.43 (-4.17%) | 9.86 | 10.38 | 0.91M |
2025-01-15 | 10.34 | 10.25 | ↓$0.09 (-0.87%) | 10.01 | 10.45 | 0.92M |
2025-01-14 | 9.51 | 10.08 | ↑$0.57 (5.99%) | 9.51 | 10.15 | 1.35M |
2025-01-13 | 9.69 | 9.48 | ↓$0.21 (-2.17%) | 9.38 | 9.73 | 2.16M |
2025-01-10 | 10.30 | 9.93 | ↓$0.37 (-3.59%) | 9.88 | 10.50 | 1.62M |
2025-01-08 | 9.85 | 10.16 | ↑$0.31 (3.15%) | 9.73 | 10.21 | 2.16M |
2025-01-07 | 9.94 | 9.71 | ↓$0.23 (-2.31%) | 9.59 | 10.22 | 3.57M |
2025-01-06 | 9.59 | 9.68 | ↑$0.09 (0.94%) | 9.59 | 9.87 | 1.41M |
2025-01-03 | 9.77 | 9.57 | ↓$0.20 (-2.05%) | 9.54 | 9.89 | 1.06M |
2025-01-02 | 9.25 | 9.81 | ↑$0.56 (6.05%) | 9.25 | 9.89 | 1.25M |
2024-12-31 | 8.85 | 9.10 | ↑$0.25 (2.82%) | 8.85 | 9.16 | 845.64K |
Create an account or log in to view more rows.
$SILV hint hint this is when you buy a few
$SILV This may be your last opportunity to buy on the cheap??
$SILV don’t be boring today beast
$SILV The United States stock market is going to crash.
$SILV I'm friggin bored. Just give us our money already
$SILV Looking for this cup to breakout.
$SILV hold
$SILV check out the one month chart.
Perfect bull flag.
$SILV diamond balls
$SILV oh my!