SILV

SilverCrest Metals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
SilverCrest Metals Inc SILV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -2.29% 8.11 19:17:09
Open Price Low Price High Price Close Price Prev Close
8.44 7.875 8.58 8.00 8.30
more quote information »

SILV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.009.417.808.882,287,428-0.89-9.89%
1 Month12.7112.757.809.582,087,793-4.60-36.19%
3 Months8.7612.887.809.861,314,930-0.65-7.42%
6 Months10.2412.887.809.66994,296-2.13-20.8%
1 Year6.5612.883.288.491,058,3421.5523.63%
3 Years2.2612.882.157.82555,8475.85258.85%
5 Years2.2612.882.157.82555,8475.85258.85%

SILV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 8.00 -0.30 -3.61% 8.44 8.58 7.875 2,018,461
Feb 26 2021 8.30 -0.35 -4.05% 8.51 8.56 7.80 2,748,159
Feb 25 2021 8.65 -0.65 -6.99% 9.15 9.40 8.52 2,120,677
Feb 24 2021 9.30 0.10 1.09% 9.11 9.41 8.91 1,418,496
Feb 23 2021 9.20 0.06 0.66% 9.15 9.215 8.57 1,838,832
Feb 22 2021 9.14 0.33 3.75% 9.00 9.16 8.66 3,310,975
Feb 19 2021 8.81 -0.01 -0.11% 8.92 9.06 8.68 1,282,574
Feb 18 2021 8.82 -0.34 -3.71% 9.14 9.23 8.73 1,834,483
Feb 17 2021 9.16 -0.18 -1.93% 9.22 9.36 9.07 1,617,717
Feb 16 2021 9.34 -0.13 -1.37% 9.39 9.68 9.21 2,389,460
Feb 12 2021 9.47 -0.19 -1.97% 9.23 9.84 9.20 4,538,752
Feb 11 2021 9.66 -0.24 -2.42% 10.00 10.13 9.62 1,101,969
Feb 10 2021 9.90 -0.13 -1.3% 10.21 10.23 9.73 968,101
Feb 09 2021 10.03 -0.30 -2.9% 10.44 10.46 9.94 1,136,992
Feb 08 2021 10.33 0.07 0.68% 10.58 10.71 10.28 884,967
Feb 05 2021 10.26 0.33 3.32% 10.01 10.44 9.85 1,294,883
Feb 04 2021 9.93 0.36 3.76% 9.40 9.96 8.88 2,001,748
Feb 03 2021 9.57 -0.26 -2.64% 10.16 10.16 9.49 1,982,648
Feb 02 2021 9.83 -1.34 -12.0% 10.82 10.82 9.79 1,929,007
See More Historical Prices »


Your Recent History
AMEX
SILV
SilverCres..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.