SilverCrest Metals Inc (SILV) Historical Stock Data
10.08 ↑0.60 (6.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SILV is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-30 | 9.02 | 8.92 | ↓$0.10 (-1.11%) | 8.81 | 9.19 | 1.33M |
| 2024-12-27 | 9.25 | 9.14 | ↓$0.11 (-1.19%) | 9.03 | 9.28 | 859.14K |
| 2024-12-26 | 9.23 | 9.39 | ↑$0.16 (1.73%) | 9.18 | 9.41 | 1.22M |
| 2024-12-24 | 9.30 | 9.17 | ↓$0.13 (-1.40%) | 9.06 | 9.30 | 1.29M |
| 2024-12-23 | 9.14 | 9.22 | ↑$0.08 (0.88%) | 8.90 | 9.30 | 1.51M |
| 2024-12-20 | 9.09 | 9.19 | ↑$0.10 (1.10%) | 9.04 | 9.42 | 3.43M |
| 2024-12-19 | 9.43 | 9.09 | ↓$0.34 (-3.61%) | 9.00 | 9.50 | 1.61M |
| 2024-12-18 | 10.01 | 9.29 | ↓$0.72 (-7.19%) | 9.22 | 10.14 | 2.31M |
| 2024-12-17 | 9.78 | 10.05 | ↑$0.27 (2.76%) | 9.71 | 10.10 | 0.91M |
| 2024-12-16 | 10.44 | 10.00 | ↓$0.44 (-4.21%) | 9.95 | 10.44 | 1.16M |
| 2024-12-13 | 10.61 | 10.37 | ↓$0.24 (-2.26%) | 10.25 | 10.72 | 1.03M |
| 2024-12-12 | 11.14 | 10.84 | ↓$0.30 (-2.69%) | 10.84 | 11.23 | 1.58M |
| 2024-12-11 | 11.06 | 11.58 | ↑$0.52 (4.70%) | 11.06 | 11.58 | 2.27M |
| 2024-12-10 | 11.21 | 11.00 | ↓$0.21 (-1.87%) | 10.92 | 11.45 | 1.77M |
| 2024-12-09 | 10.97 | 11.13 | ↑$0.16 (1.46%) | 10.74 | 11.66 | 3.68M |
| 2024-12-06 | 10.64 | 10.39 | ↓$0.25 (-2.35%) | 10.27 | 10.75 | 0.91M |
| 2024-12-05 | 10.48 | 10.65 | ↑$0.17 (1.62%) | 10.28 | 10.67 | 1.04M |
| 2024-12-04 | 10.54 | 10.50 | ↓$0.04 (-0.38%) | 10.42 | 10.84 | 1.62M |
| 2024-12-03 | 9.87 | 10.52 | ↑$0.65 (6.59%) | 9.85 | 10.57 | 1.79M |
| 2024-12-02 | 9.73 | 9.77 | ↑$0.04 (0.41%) | 9.73 | 10.09 | 1.05M |
| 2024-11-29 | 10.30 | 10.17 | ↓$0.13 (-1.26%) | 10.13 | 10.45 | 556.23K |
Create an account or log in to view more rows.
$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!
$SILV here to raid
$SILV Nothing but time to wait
$SILV Looking for this cup to breakout.
$SILV what happened