SilverCrest Metals Inc (S0C)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.385 | 5.2488070893 | 7.335 | 7.995 | 7.33 | 5136 | 7.58985087 | DE |
| 4 | -0.375 | -4.63248919086 | 8.095 | 8.68 | 7.325 | 5187 | 7.73877926 | DE |
| 12 | 1.32 | 20.625 | 6.4 | 8.945 | 6.145 | 10443 | 7.47304315 | DE |
| 26 | 1.83 | 31.0696095076 | 5.89 | 8.945 | 4.525 | 8419 | 6.58234707 | DE |
| 52 | 3.18 | 70.0440528634 | 4.54 | 8.945 | 4.035 | 7782 | 6.13280953 | DE |
| 156 | 3.18 | 70.0440528634 | 4.54 | 8.945 | 4.035 | 7782 | 6.13280953 | DE |
| 260 | 3.18 | 70.0440528634 | 4.54 | 8.945 | 4.035 | 7782 | 6.13280953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 7.82 | -0.16 | -2.01 | 7.99 | 7.995 | 7.745 | 3674 |
| 1718915160 | 7.98 | 0.48 | 6.40 | 7.66 | 7.98 | 7.62 | 5756 |
| 1718828820 | 7.5 | 0.03 | 0.40 | 7.575 | 7.575 | 7.4 | 2305 |
| 1718742360 | 7.47 | 0.05 | 0.67 | 7.35 | 7.515 | 7.33 | 2383 |
| 1718656020 | 7.42 | -0.15 | -1.98 | 7.565 | 7.685 | 7.38 | 9670 |
| 1718396820 | 7.57 | 0.17 | 2.30 | 7.335 | 7.57 | 7.335 | 5568 |
| 1718310420 | 7.4 | -0.15 | -1.92 | 7.41 | 7.455 | 7.325 | 5339 |
| 1718224020 | 7.545 | -0.07 | -0.85 | 7.62 | 7.81 | 7.545 | 3418 |
| 1718137620 | 7.61 | 0 | 0.07 | 7.545 | 7.61 | 7.43 | 1880 |
| 1718051220 | 7.605 | 0.23 | 3.05 | 7.385 | 7.665 | 7.345 | 4667 |
| 1717792020 | 7.38 | -0.42 | -5.38 | 7.485 | 7.655 | 7.35 | 5621 |
| 1717705620 | 7.8 | 0.3 | 4.00 | 7.71 | 7.81 | 7.52 | 6740 |
| 1717619220 | 7.5 | 0.08 | 1.08 | 7.495 | 7.5 | 7.39 | 9442 |
| 1717532820 | 7.42 | -0.52 | -6.49 | 7.955 | 7.955 | 7.37 | 14985 |
| 1717446420 | 7.935 | -0.33 | -3.99 | 8.21 | 8.255 | 7.935 | 6024 |
| 1717187220 | 8.265 | -0.1 | -1.20 | 8.46 | 8.46 | 8.13 | 5691 |
| 1717100820 | 8.365 | -0.05 | -0.54 | 8.235 | 8.425 | 8.13 | 5608 |
| 1717014420 | 8.41 | -0.04 | -0.41 | 8.65 | 8.68 | 8.385 | 3173 |
| 1716928020 | 8.445 | 0.08 | 0.96 | 8.22 | 8.445 | 8.22 | 2711 |
| 1716841560 | 8.365 | 0.32 | 3.91 | 8.27 | 8.365 | 8.07 | 5355 |
| 1716582420 | 8.05 | 0.14 | 1.77 | 8.095 | 8.095 | 8 | 816 |
| 1716496020 | 7.91 | -0.21 | -2.59 | 8.1 | 8.1649999 | 7.855 | 6136 |
| 1716409620 | 8.1199999 | -0.21 | -2.46 | 8.445 | 8.445 | 8.105 | 17027 |
| 1716323160 | 8.3249999 | -0.38 | -4.37 | 8.76 | 8.84 | 8.315 | 9903 |
| 1716236760 | 8.705 | 0.1 | 1.10 | 8.9 | 8.945 | 8.5 | 13828 |
| 1715977620 | 8.61 | 0.14 | 1.59 | 8.275 | 8.74 | 8.275 | 20383 |
| 1715891220 | 8.475 | -0.08 | -0.88 | 8.4499999 | 8.55 | 8.13 | 11678 |
| 1715804820 | 8.55 | 0.74 | 9.48 | 8.055 | 8.55 | 7.9 | 9344 |
| 1715718420 | 7.81 | 0.06 | 0.84 | 7.75 | 7.83 | 7.75 | 662 |
| 1715631960 | 7.745 | -0.17 | -2.09 | 7.795 | 7.93 | 7.74 | 6276 |
| 1715372820 | 7.91 | -0.01 | -0.06 | 7.96 | 8.16 | 7.91 | 5027 |
| 1715286420 | 7.915 | 0.15 | 1.87 | 7.91 | 8.0299999 | 7.79 | 5675 |
| 1715200020 | 7.77 | 0.07 | 0.91 | 7.855 | 7.855 | 7.6 | 878 |
| 1715113620 | 7.7 | -0.17 | -2.16 | 7.855 | 7.92 | 7.675 | 3739 |
| 1715027220 | 7.87 | 0.28 | 3.69 | 7.945 | 8.06 | 7.87 | 10939 |
| 1714768020 | 7.59 | -0.18 | -2.25 | 7.605 | 7.845 | 7.56 | 1350 |
| 1714681560 | 7.765 | 0.06 | 0.84 | 7.945 | 7.945 | 7.645 | 11298 |
| 1714508820 | 7.7 | -0.21 | -2.65 | 7.995 | 7.995 | 7.6 | 19080 |
| 1714422420 | 7.91 | -0.08 | -1.00 | 8.1 | 8.1999999 | 7.76 | 29824 |
| 1714163220 | 7.99 | 0.12 | 1.46 | 8 | 8.115 | 7.805 | 29094 |
| 1714076820 | 7.875 | 0.31 | 4.03 | 7.695 | 7.9 | 7.525 | 35601 |
| 1713990420 | 7.57 | 0.27 | 3.70 | 7.27 | 7.62 | 7.205 | 13452 |
| 1713903960 | 7.3 | 0.23 | 3.18 | 6.955 | 7.33 | 6.83 | 15854 |
| 1713817560 | 7.075 | -0.34 | -4.59 | 7.3 | 7.3 | 6.985 | 10104 |
| 1713558420 | 7.415 | 0.29 | 4.00 | 7.235 | 7.415 | 6.975 | 5364 |
| 1713472020 | 7.13 | 0.5 | 7.46 | 6.745 | 7.155 | 6.735 | 4312 |
| 1713385620 | 6.635 | 0.11 | 1.69 | 6.6449999 | 6.75 | 6.505 | 3820 |
| 1713299220 | 6.525 | -0.19 | -2.83 | 6.69 | 6.69 | 6.3 | 12963 |
| 1713212820 | 6.715 | 0.01 | 0.22 | 6.79 | 7.05 | 6.525 | 23360 |
| 1712953620 | 6.7 | -0.11 | -1.54 | 6.985 | 7.235 | 6.7 | 18401 |
| 1712867220 | 6.805 | -0.01 | -0.07 | 6.82 | 6.875 | 6.6449999 | 10898 |
| 1712780760 | 6.81 | -0.22 | -3.06 | 7.095 | 7.095 | 6.78 | 10636 |
| 1712694360 | 7.025 | 0.43 | 6.44 | 6.6449999 | 7.025 | 6.6449999 | 29992 |
| 1712607960 | 6.6 | 0.04 | 0.61 | 6.59 | 6.845 | 6.46 | 17900 |
| 1712348820 | 6.5599999 | 0.04 | 0.61 | 6.475 | 6.705 | 6.1449999 | 17632 |
| 1712262360 | 6.5199999 | -0.05 | -0.69 | 6.565 | 6.615 | 6.505 | 14779 |
| 1712175960 | 6.565 | 0.29 | 4.54 | 6.475 | 6.575 | 6.325 | 9804 |
| 1712089560 | 6.28 | 0.06 | 0.96 | 6.4 | 6.44 | 6.2 | 17326 |
| 1711661160 | 6.22 | 0.1 | 1.63 | 6.11 | 6.26 | 6.0199999 | 12720 |
| 1711574820 | 6.12 | 0.17 | 2.86 | 6 | 6.12 | 5.99 | 6747 |
| 1711488360 | 5.95 | -0.09 | -1.49 | 6.01 | 6.25 | 5.95 | 6087 |
| 1711401960 | 6.04 | -0.08 | -1.31 | 6.12 | 6.21 | 6.04 | 2554 |
| 1711142760 | 6.12 | -0.04 | -0.65 | 6.01 | 6.13 | 6.01 | 5700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
