SilverCrest Metals Inc (SILV) Historical Stock Data
8.31 ↑0.03 (0.36%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SILV is up 0.53% a day on average. There have been 18 days where SilverCrest Metals Inc closed green and 12 days where SILV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.34 | 8.31 | ↓$0.03 (-0.36%) | 8.06 | 8.43 | 1.38M |
| 2024-05-02 | 8.26 | 8.28 | ↑$0.02 (0.24%) | 8.20 | 8.45 | 0.98M |
| 2024-05-01 | 8.21 | 8.37 | ↑$0.16 (1.95%) | 8.20 | 8.63 | 1.45M |
| 2024-04-30 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.06 | 8.35 | 1.93M |
| 2024-04-29 | 8.50 | 8.56 | ↑$0.06 (0.71%) | 8.28 | 8.56 | 1.76M |
| 2024-04-26 | 8.62 | 8.53 | ↓$0.09 (-1.04%) | 8.33 | 8.65 | 1.45M |
| 2024-04-25 | 8.20 | 8.51 | ↑$0.31 (3.78%) | 8.09 | 8.51 | 2.07M |
| 2024-04-24 | 7.81 | 8.15 | ↑$0.34 (4.35%) | 7.80 | 8.18 | 1.80M |
| 2024-04-23 | 7.40 | 7.84 | ↑$0.44 (5.95%) | 7.33 | 7.86 | 1.48M |
| 2024-04-22 | 7.62 | 7.49 | ↓$0.13 (-1.71%) | 7.45 | 7.75 | 1.78M |
| 2024-04-19 | 7.58 | 7.90 | ↑$0.32 (4.22%) | 7.54 | 7.92 | 2.07M |
| 2024-04-18 | 7.27 | 7.57 | ↑$0.30 (4.13%) | 7.26 | 7.60 | 2.32M |
| 2024-04-17 | 7.05 | 7.14 | ↑$0.09 (1.28%) | 6.98 | 7.20 | 1.56M |
| 2024-04-16 | 6.97 | 6.95 | ↓$0.02 (-0.29%) | 6.85 | 7.03 | 1.29M |
| 2024-04-15 | 7.24 | 7.06 | ↓$0.18 (-2.49%) | 6.96 | 7.33 | 1.77M |
| 2024-04-12 | 7.56 | 7.21 | ↓$0.35 (-4.63%) | 7.12 | 7.69 | 3.19M |
| 2024-04-11 | 7.31 | 7.31 | ↑$0.00 (0.00%) | 7.09 | 7.37 | 1M |
| 2024-04-10 | 7.38 | 7.25 | ↓$0.13 (-1.76%) | 7.22 | 7.49 | 1.91M |
| 2024-04-09 | 7.35 | 7.56 | ↑$0.21 (2.86%) | 7.35 | 7.63 | 2.44M |
| 2024-04-08 | 7.34 | 7.20 | ↓$0.14 (-1.91%) | 7.03 | 7.34 | 2.06M |
| 2024-04-05 | 7.05 | 7.17 | ↑$0.12 (1.70%) | 6.77 | 7.35 | 2.53M |
| 2024-04-04 | 7.08 | 6.91 | ↓$0.17 (-2.40%) | 6.88 | 7.19 | 2.91M |
| 2024-04-03 | 6.87 | 7.09 | ↑$0.22 (3.20%) | 6.86 | 7.13 | 4.49M |
| 2024-04-02 | 6.85 | 6.83 | ↓$0.02 (-0.29%) | 6.71 | 6.97 | 2.74M |
| 2024-04-01 | 6.82 | 6.81 | ↓$0.01 (-0.15%) | 6.69 | 6.89 | 1.74M |
| 2024-03-29 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.51 | 6.79 | 1.67M |
| 2024-03-28 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.51 | 6.79 | 1.67M |
| 2024-03-27 | 6.45 | 6.58 | ↑$0.13 (2.02%) | 6.45 | 6.61 | 0.99M |
| 2024-03-26 | 6.68 | 6.43 | ↓$0.25 (-3.74%) | 6.42 | 6.72 | 1.14M |
| 2024-03-25 | 6.60 | 6.61 | ↑$0.01 (0.15%) | 6.57 | 6.75 | 896.01K |
Create an account or log in to view more rows.
$SILV Don't hold!!! Buy it
$SILV more shorts the better idc
$SILV Stair stepping nicely
$SILV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SILV bear trap
$SILV who here can't stand the CEO?
$SILV gets me every time lol
$SILV the best advice has been no stop losses. Would have cost a fortune!!!
$SILV buy the dip…smfh
$SILV let it ride