SilverCrest Metals Inc (SILV) Historical Stock Data
7.02 ↑0.22 (3.24%)
As of August 8, 2022, 9:59am EST.
Historical Data
In the past 30 trading days, SILV is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.67 | 6.80 | ↑$0.13 (1.95%) | 6.54 | 6.82 | 706.38K |
| 2022-08-04 | 6.58 | 6.98 | ↑$0.40 (6.08%) | 6.58 | 7.10 | 770.09K |
| 2022-08-03 | 6.75 | 6.54 | ↓$0.21 (-3.11%) | 6.44 | 6.77 | 760.27K |
| 2022-08-02 | 6.76 | 6.65 | ↓$0.11 (-1.63%) | 6.65 | 6.93 | 658.84K |
| 2022-08-01 | 6.85 | 6.73 | ↓$0.12 (-1.75%) | 6.60 | 6.85 | 689.57K |
| 2022-07-29 | 6.50 | 6.80 | ↑$0.30 (4.62%) | 6.30 | 6.83 | 870.58K |
| 2022-07-28 | 6.39 | 6.48 | ↑$0.09 (1.41%) | 6.26 | 6.64 | 1.21M |
| 2022-07-27 | 5.85 | 6.10 | ↑$0.25 (4.27%) | 5.78 | 6.13 | 822.79K |
| 2022-07-26 | 5.71 | 5.85 | ↑$0.14 (2.45%) | 5.70 | 5.88 | 552.18K |
| 2022-07-25 | 5.89 | 5.69 | ↓$0.20 (-3.40%) | 5.40 | 5.89 | 1.06M |
| 2022-07-22 | 5.96 | 5.91 | ↓$0.05 (-0.84%) | 5.89 | 6.18 | 1.22M |
| 2022-07-21 | 5.70 | 5.89 | ↑$0.19 (3.33%) | 5.64 | 5.91 | 0.91M |
| 2022-07-20 | 5.82 | 5.64 | ↓$0.18 (-3.09%) | 5.64 | 5.91 | 527.47K |
| 2022-07-19 | 5.82 | 5.83 | ↑$0.01 (0.17%) | 5.73 | 5.98 | 523.49K |
| 2022-07-18 | 5.70 | 5.70 | ↑$0.00 (0.00%) | 5.69 | 5.91 | 698.37K |
| 2022-07-15 | 5.50 | 5.62 | ↑$0.12 (2.18%) | 5.25 | 5.64 | 740.08K |
| 2022-07-14 | 5.43 | 5.49 | ↑$0.06 (1.10%) | 5.20 | 5.53 | 787.46K |
| 2022-07-13 | 5.37 | 5.66 | ↑$0.29 (5.40%) | 5.33 | 5.80 | 750.87K |
| 2022-07-12 | 5.54 | 5.42 | ↓$0.12 (-2.17%) | 5.30 | 5.58 | 664.27K |
| 2022-07-11 | 5.60 | 5.53 | ↓$0.07 (-1.25%) | 5.50 | 5.79 | 450.18K |
| 2022-07-08 | 5.74 | 5.67 | ↓$0.07 (-1.22%) | 5.53 | 5.82 | 461.50K |
| 2022-07-07 | 5.69 | 5.70 | ↑$0.01 (0.18%) | 5.65 | 5.91 | 802.69K |
| 2022-07-06 | 5.99 | 5.68 | ↓$0.31 (-5.18%) | 5.48 | 5.99 | 1.19M |
| 2022-07-05 | 6.18 | 5.99 | ↓$0.19 (-3.07%) | 5.86 | 6.26 | 1.40M |
| 2022-07-01 | 6.09 | 6.43 | ↑$0.34 (5.58%) | 6.02 | 6.61 | 1.25M |
| 2022-06-30 | 6.35 | 6.11 | ↓$0.24 (-3.78%) | 6.07 | 6.37 | 781.90K |
| 2022-06-29 | 6.73 | 6.42 | ↓$0.31 (-4.61%) | 6.25 | 6.75 | 778.96K |
| 2022-06-28 | 7.09 | 6.69 | ↓$0.40 (-5.64%) | 6.63 | 7.11 | 394.83K |
| 2022-06-27 | 6.90 | 7.04 | ↑$0.14 (2.03%) | 6.77 | 7.06 | 472.11K |
| 2022-06-24 | 6.77 | 6.90 | ↑$0.13 (1.92%) | 6.63 | 6.95 | 442.25K |
Create an account or log in to view more rows.
$SILV very normal lol sike
$SILV im in.
$SILV buy and hold and get rewarded
$SILV the time is near
$SILV buy and HODL
$SILV come on bulls we can do it
don’t let bears win
$SILV Same thing
different day
$SILV my put options are fine
$SILV ADDING MORE…
$SILV lmao wtf was that