SILV

SilverCrest Metals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 8.44 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.44
more quote information »

SILV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.888.447.698.09648,8620.567.11%
1 Month8.819.057.06138.01672,961-0.37-4.2%
3 Months9.0510.407.06138.97783,794-0.61-6.74%
6 Months11.1812.757.06138.931,068,815-2.74-24.51%
1 Year10.3312.887.06139.24941,680-1.89-18.3%
3 Years2.2612.882.157.98601,2186.18273.45%
5 Years2.2612.882.157.98601,2186.18273.45%

SILV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 8.44 0.34 4.2% 8.02 8.44 8.02 725,273
Jul 27 2021 8.10 0.04 0.5% 8.14 8.16 7.90 582,080
Jul 26 2021 8.06 0.14 1.77% 8.03 8.28 8.01 577,744
Jul 23 2021 7.92 0.01 0.13% 7.80 8.04 7.79 886,656
Jul 22 2021 7.91 0.04 0.51% 7.88 7.97 7.69 472,559
Jul 21 2021 7.87 0.58 7.96% 7.26 7.90 7.25 1,073,505
Jul 20 2021 7.29 0.11 1.53% 7.20 7.38 7.16 573,041
Jul 19 2021 7.18 -0.46 -6.02% 7.50 7.5499 7.0613 1,402,785
Jul 16 2021 7.64 -0.40 -4.98% 8.00 8.05 7.58 1,022,769
Jul 15 2021 8.04 -0.15 -1.83% 8.20 8.26 7.874 629,758
Jul 14 2021 8.19 0.06 0.74% 8.34 8.40 8.14 454,309
Jul 13 2021 8.13 -0.02 -0.25% 8.15 8.31 8.0942 393,794
Jul 12 2021 8.15 -0.25 -2.98% 8.32 8.39 8.1099 475,340
Jul 09 2021 8.40 0.22 2.69% 8.22 8.47 8.22 426,828
Jul 08 2021 8.18 -0.37 -4.33% 8.52 8.52 8.055 1,148,101
Jul 07 2021 8.55 -0.14 -1.61% 8.77 8.77 8.50 394,944
Jul 06 2021 8.69 -0.15 -1.7% 8.98 9.05 8.62 563,247
Jul 02 2021 8.84 0.19 2.2% 8.90 8.90 8.59 466,031
Jul 01 2021 8.65 -0.08 -0.92% 8.81 8.871 8.4536 517,500
Jun 30 2021 8.73 0.30 3.56% 8.50 8.79 8.40 622,448
Jun 29 2021 8.43 -0.08 -0.94% 8.42 8.64 8.33 696,772
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.