Toronto - Free Realtime Quote CAD

SilverCrest Metals Inc. (SIL.TO)

14.81

+0.43

+(2.97%)

As of 9:32:01 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	14.67	14.91	14.09	14.81	14.81	2,820
Jan 23, 2025	14.36	14.39	14.09	14.38	14.38	137,100
Jan 22, 2025	14.64	14.93	14.36	14.57	14.57	103,400
Jan 21, 2025	14.25	14.87	14.25	14.51	14.51	193,400
Jan 20, 2025	14.24	14.34	14.21	14.34	14.34	18,200
Jan 17, 2025	14.15	14.46	13.94	14.27	14.27	151,300
Jan 16, 2025	14.79	14.88	14.19	14.21	14.21	95,300
Jan 15, 2025	14.89	14.96	14.37	14.64	14.64	161,800
Jan 14, 2025	13.73	14.56	13.73	14.55	14.55	123,100
Jan 13, 2025	14.00	14.01	13.52	13.62	13.62	229,900
Jan 10, 2025	14.95	15.08	14.27	14.34	14.34	230,600
Jan 9, 2025	14.65	14.79	14.61	14.75	14.75	28,400
Jan 8, 2025	14.02	14.68	14.02	14.64	14.64	263,300
Jan 7, 2025	14.01	14.63	13.79	13.96	13.96	270,100
Jan 6, 2025	13.81	14.19	13.78	13.90	13.90	213,000
Jan 3, 2025	14.16	14.25	13.78	13.86	13.86	162,400
Jan 2, 2025	13.37	14.23	13.37	14.15	14.15	130,500
Dec 31, 2024	12.86	13.16	12.84	13.11	13.11	83,900
Dec 30, 2024	12.97	13.17	12.71	12.84	12.84	182,100
Dec 27, 2024	13.13	13.32	13.03	13.19	13.19	98,500
Dec 24, 2024	13.22	13.30	13.03	13.22	13.22	97,700
Dec 23, 2024	13.22	13.36	12.85	13.24	13.24	135,700
Dec 20, 2024	13.11	13.52	13.03	13.23	13.23	180,800
Dec 19, 2024	13.44	13.58	12.96	13.14	13.14	142,500
Dec 18, 2024	14.20	14.30	13.31	13.43	13.43	182,200
Dec 17, 2024	13.91	14.44	13.88	14.35	14.35	111,300
Dec 16, 2024	14.90	14.90	14.17	14.24	14.24	145,700
Dec 13, 2024	15.10	15.29	14.61	14.75	14.75	122,400
Dec 12, 2024	16.00	16.00	15.42	15.46	15.46	179,100
Dec 11, 2024	15.67	16.38	15.67	16.35	16.35	271,500
Dec 10, 2024	15.83	16.22	15.48	15.56	15.56	154,500
Dec 9, 2024	15.20	16.45	15.20	15.81	15.81	450,100
Dec 6, 2024	14.89	15.14	14.55	14.74	14.74	162,600
Dec 5, 2024	14.66	14.97	14.45	14.93	14.93	124,700
Dec 4, 2024	14.78	15.25	14.65	14.74	14.74	125,200
Dec 3, 2024	13.95	14.87	13.93	14.82	14.82	248,100
Dec 2, 2024	14.19	14.19	13.72	13.77	13.77	142,600
Nov 29, 2024	14.25	14.61	14.20	14.38	14.38	109,900
Nov 28, 2024	13.81	14.29	13.68	14.26	14.26	18,600
Nov 27, 2024	14.19	14.57	14.18	14.32	14.32	191,800
Nov 26, 2024	13.94	14.12	13.69	14.05	14.05	98,900
Nov 25, 2024	13.91	13.92	13.61	13.83	13.83	252,100
Nov 22, 2024	14.60	14.85	14.41	14.43	14.43	162,800
Nov 21, 2024	14.35	14.60	14.13	14.55	14.55	117,600
Nov 20, 2024	14.31	14.36	14.05	14.24	14.24	178,200
Nov 19, 2024	14.51	14.58	14.15	14.57	14.57	136,800
Nov 18, 2024	14.10	14.65	14.08	14.45	14.45	153,000
Nov 15, 2024	13.84	14.08	13.37	13.57	13.57	128,300
Nov 14, 2024	13.20	13.89	13.20	13.78	13.78	167,900
Nov 13, 2024	14.01	14.47	13.31	13.39	13.39	188,400
Nov 12, 2024	13.65	14.00	13.50	13.92	13.92	195,000
Nov 11, 2024	13.60	14.03	13.30	13.94	13.94	513,600
Nov 8, 2024	14.20	14.43	13.97	14.33	14.33	293,700
Nov 7, 2024	13.57	14.51	13.43	14.40	14.40	464,700
Nov 6, 2024	12.46	13.15	12.36	13.00	13.00	390,900
Nov 5, 2024	13.29	13.57	13.25	13.39	13.39	245,500
Nov 4, 2024	13.50	13.71	13.21	13.30	13.30	196,700
Nov 1, 2024	14.40	14.40	13.60	13.62	13.62	336,400
Oct 31, 2024	14.82	14.82	13.86	14.21	14.21	1,175,600
Oct 30, 2024	15.31	15.31	14.67	15.00	15.00	198,800
Oct 29, 2024	15.00	15.35	14.94	15.33	15.33	212,100
Oct 28, 2024	14.92	15.15	14.81	14.84	14.84	281,800
Oct 25, 2024	15.49	15.57	14.93	15.01	15.01	287,300
Oct 24, 2024	16.05	16.11	15.15	15.62	15.62	384,900
Oct 23, 2024	15.84	15.97	15.54	15.92	15.92	359,300
Oct 22, 2024	15.79	16.29	15.79	16.06	16.06	403,000
Oct 21, 2024	15.81	16.46	15.62	15.69	15.69	666,800
Oct 18, 2024	14.34	15.56	14.34	15.35	15.35	531,400
Oct 17, 2024	14.25	14.61	14.18	14.20	14.20	202,700
Oct 16, 2024	14.25	14.76	14.17	14.17	14.17	331,300
Oct 15, 2024	13.86	14.24	13.76	14.24	14.24	379,600
Oct 11, 2024	14.09	14.25	13.82	13.89	13.89	438,700
Oct 10, 2024	13.52	14.04	13.52	13.96	13.96	417,500
Oct 9, 2024	13.21	13.54	12.71	13.53	13.53	385,100
Oct 8, 2024	13.29	13.55	13.29	13.36	13.36	562,900
Oct 7, 2024	13.35	13.60	13.16	13.42	13.42	688,700
Oct 4, 2024	13.68	14.37	13.09	13.81	13.81	1,514,500
Oct 3, 2024	12.36	12.60	12.17	12.59	12.59	194,400
Oct 2, 2024	12.49	12.84	12.37	12.54	12.54	253,100
Oct 1, 2024	12.64	12.72	12.27	12.50	12.50	358,400
Sep 30, 2024	12.85	12.91	12.40	12.55	12.55	198,900
Sep 27, 2024	13.65	13.67	13.01	13.06	13.06	280,300
Sep 26, 2024	13.32	13.85	13.24	13.76	13.76	612,300
Sep 25, 2024	13.03	13.33	12.86	13.18	13.18	211,000
Sep 24, 2024	12.56	13.10	12.55	13.00	13.00	274,000
Sep 23, 2024	12.78	13.02	12.38	12.39	12.39	1,226,800
Sep 20, 2024	12.76	12.84	12.48	12.82	12.82	443,700
Sep 19, 2024	12.78	12.78	12.48	12.54	12.54	226,600
Sep 18, 2024	12.99	13.06	12.32	12.37	12.37	598,400
Sep 17, 2024	13.08	13.38	12.82	12.95	12.95	432,400
Sep 16, 2024	12.90	13.23	12.81	13.18	13.18	561,800
Sep 13, 2024	12.45	12.94	12.27	12.91	12.91	811,900
Sep 12, 2024	11.24	12.22	11.24	12.10	12.10	727,000
Sep 11, 2024	10.60	11.10	10.43	11.10	11.10	256,900
Sep 10, 2024	10.42	10.55	10.24	10.53	10.53	265,400
Sep 9, 2024	10.12	10.44	10.09	10.38	10.38	312,500
Sep 6, 2024	10.58	10.60	10.01	10.02	10.02	321,600
Sep 5, 2024	10.70	10.80	10.56	10.57	10.57	199,700
Sep 4, 2024	10.59	10.70	10.38	10.41	10.41	240,300
Sep 3, 2024	11.08	11.10	10.53	10.65	10.65	316,100
Aug 30, 2024	11.29	11.40	11.12	11.18	11.18	303,700
Aug 29, 2024	11.27	11.47	11.27	11.31	11.31	155,900
Aug 28, 2024	11.36	11.40	11.04	11.20	11.20	227,700
Aug 27, 2024	11.52	11.59	11.36	11.58	11.58	187,000
Aug 26, 2024	11.73	11.75	11.43	11.68	11.68	223,200
Aug 23, 2024	11.78	11.99	11.52	11.63	11.63	421,600
Aug 22, 2024	11.99	12.03	11.72	11.73	11.73	234,700
Aug 21, 2024	12.12	12.21	11.91	12.15	12.15	233,800
Aug 20, 2024	12.34	12.46	12.07	12.17	12.17	291,600
Aug 19, 2024	11.46	12.21	11.46	12.16	12.16	357,000
Aug 16, 2024	11.58	11.72	11.38	11.52	11.52	436,500
Aug 15, 2024	11.30	11.56	11.06	11.44	11.44	346,600
Aug 14, 2024	11.26	11.32	10.93	11.26	11.26	623,000
Aug 13, 2024	10.81	11.35	10.71	11.31	11.31	570,200
Aug 12, 2024	10.95	11.07	10.69	10.86	10.86	382,500
Aug 9, 2024	10.65	10.77	10.39	10.76	10.76	343,200
Aug 8, 2024	11.11	11.19	10.36	10.56	10.56	533,300
Aug 7, 2024	12.01	12.01	11.10	11.18	11.18	330,300
Aug 6, 2024	11.49	11.87	11.39	11.79	11.79	286,900
Aug 2, 2024	12.86	13.14	11.99	12.20	12.20	344,400
Aug 1, 2024	13.51	13.56	12.59	12.75	12.75	364,100
Jul 31, 2024	13.25	13.52	13.12	13.51	13.51	525,900
Jul 30, 2024	12.70	13.01	12.49	12.98	12.98	631,800
Jul 29, 2024	12.74	12.88	12.17	12.64	12.64	206,600
Jul 26, 2024	12.65	12.82	12.57	12.68	12.68	166,900
Jul 25, 2024	12.43	12.65	12.34	12.53	12.53	235,700
Jul 24, 2024	13.12	13.46	12.85	12.88	12.88	292,100
Jul 23, 2024	12.85	13.08	12.85	13.00	13.00	194,800
Jul 22, 2024	12.60	12.93	12.51	12.83	12.83	224,200
Jul 19, 2024	12.47	12.87	12.40	12.58	12.58	243,500
Jul 18, 2024	13.59	13.59	12.59	12.76	12.76	432,700
Jul 17, 2024	13.89	13.89	13.25	13.44	13.44	352,300
Jul 16, 2024	13.56	14.04	13.43	13.90	13.90	387,900
Jul 15, 2024	13.37	13.85	13.31	13.54	13.54	499,200
Jul 12, 2024	12.86	13.45	12.83	13.39	13.39	310,200
Jul 11, 2024	12.96	13.21	12.76	13.05	13.05	298,100
Jul 10, 2024	12.27	12.88	12.27	12.80	12.80	363,000
Jul 9, 2024	12.27	12.33	11.94	12.20	12.20	326,600
Jul 8, 2024	11.99	12.29	11.93	12.29	12.29	197,000
Jul 5, 2024	11.73	12.24	11.72	12.13	12.13	259,300
Jul 4, 2024	11.63	11.74	11.61	11.69	11.69	83,800
Jul 3, 2024	11.43	11.75	11.41	11.61	11.61	168,300
Jul 2, 2024	11.15	11.27	11.03	11.24	11.24	305,600
Jun 28, 2024	11.47	11.49	11.01	11.18	11.18	215,400
Jun 27, 2024	11.46	11.53	11.26	11.28	11.28	117,300
Jun 26, 2024	11.12	11.41	11.10	11.40	11.40	148,900
Jun 25, 2024	11.32	11.42	11.13	11.14	11.14	155,800
Jun 24, 2024	11.31	11.46	11.29	11.33	11.33	131,100
Jun 21, 2024	11.63	11.63	11.20	11.30	11.30	356,400
Jun 20, 2024	11.24	11.69	11.14	11.66	11.66	618,700
Jun 19, 2024	11.07	11.11	10.89	10.99	10.99	107,800
Jun 18, 2024	10.98	11.15	10.90	11.08	11.08	117,000
Jun 17, 2024	11.07	11.16	10.89	11.03	11.03	243,900
Jun 14, 2024	11.01	11.19	10.91	11.17	11.17	254,900
Jun 13, 2024	11.13	11.28	10.87	10.90	10.90	250,000
Jun 12, 2024	11.55	11.59	11.13	11.22	11.22	252,600
Jun 11, 2024	11.21	11.32	11.04	11.31	11.31	661,000
Jun 10, 2024	11.05	11.34	10.83	11.27	11.27	286,100
Jun 7, 2024	11.13	11.17	10.94	10.96	10.96	283,200
Jun 6, 2024	11.29	11.66	11.21	11.52	11.52	1,118,800
Jun 5, 2024	11.12	11.27	11.05	11.22	11.22	386,200
Jun 4, 2024	11.60	11.60	11.03	11.13	11.13	450,400
Jun 3, 2024	12.13	12.15	11.73	11.76	11.76	335,100
May 31, 2024	12.50	12.50	12.08	12.19	12.19	476,000
May 30, 2024	12.46	12.65	12.31	12.37	12.37	369,500
May 29, 2024	12.43	12.59	12.35	12.55	12.55	264,400
May 28, 2024	12.32	12.61	12.27	12.59	12.59	365,300
May 27, 2024	12.01	12.42	12.00	12.34	12.34	238,000
May 24, 2024	11.91	12.11	11.79	11.90	11.90	221,700
May 23, 2024	11.90	12.05	11.67	11.78	11.78	376,200
May 22, 2024	12.48	12.48	11.97	12.07	12.07	297,100
May 21, 2024	12.56	12.70	12.35	12.48	12.48	384,400
May 17, 2024	12.41	12.70	12.27	12.68	12.68	976,700
May 16, 2024	12.42	12.60	12.23	12.36	12.36	400,000
May 15, 2024	11.86	12.60	11.39	12.46	12.46	728,100
May 14, 2024	11.60	11.83	11.48	11.77	11.77	383,400
May 13, 2024	11.59	11.78	11.41	11.48	11.48	229,900
May 10, 2024	11.87	11.93	11.53	11.62	11.62	277,600
May 9, 2024	11.46	11.85	11.46	11.72	11.72	437,200
May 8, 2024	11.34	11.69	11.22	11.38	11.38	322,100
May 7, 2024	11.48	11.55	11.25	11.44	11.44	360,200
May 6, 2024	11.64	11.86	11.47	11.50	11.50	339,200
May 3, 2024	11.42	11.49	11.03	11.35	11.35	309,800
May 2, 2024	11.39	11.56	11.26	11.37	11.37	242,400
May 1, 2024	11.36	11.83	11.32	11.53	11.53	438,800
Apr 30, 2024	11.28	11.47	11.07	11.27	11.27	841,100
Apr 29, 2024	11.64	11.69	11.33	11.69	11.69	322,000
Apr 26, 2024	11.74	11.81	11.41	11.63	11.63	357,100
Apr 25, 2024	11.20	11.63	11.10	11.57	11.57	453,200
Apr 24, 2024	10.74	11.20	10.70	11.20	11.20	469,200
Apr 23, 2024	10.18	10.73	10.06	10.69	10.69	350,900
Apr 22, 2024	10.44	10.63	10.22	10.28	10.28	454,400
Apr 19, 2024	10.42	10.88	10.36	10.87	10.87	308,000
Apr 18, 2024	9.98	10.45	9.98	10.40	10.40	472,200
Apr 17, 2024	9.68	9.92	9.62	9.81	9.81	344,300
Apr 16, 2024	9.60	9.70	9.49	9.64	9.64	341,000
Apr 15, 2024	10.00	10.00	9.58	9.74	9.74	385,500
Apr 12, 2024	10.35	10.56	9.81	9.90	9.90	560,800
Apr 11, 2024	9.93	10.05	9.73	9.97	9.97	196,000
Apr 10, 2024	10.12	10.21	9.87	9.91	9.91	359,900
Apr 9, 2024	9.95	10.36	9.95	10.23	10.23	514,500
Apr 8, 2024	9.77	9.95	9.56	9.81	9.81	477,600
Apr 5, 2024	9.34	9.98	9.25	9.73	9.73	453,600
Apr 4, 2024	9.57	9.69	9.30	9.40	9.40	505,900
Apr 3, 2024	9.27	9.65	9.27	9.57	9.57	1,020,200
Apr 2, 2024	9.26	9.47	9.10	9.21	9.21	549,500
Apr 1, 2024	9.14	9.33	9.09	9.21	9.21	490,500
Mar 28, 2024	9.04	9.18	8.82	9.03	9.03	283,500
Mar 27, 2024	8.77	8.97	8.76	8.93	8.93	219,100
Mar 26, 2024	8.95	9.11	8.73	8.75	8.75	209,300
Mar 25, 2024	8.98	9.16	8.92	8.92	8.92	181,900
Mar 22, 2024	8.98	9.12	8.88	8.96	8.96	137,200
Mar 21, 2024	9.41	9.43	8.99	8.99	8.99	278,300
Mar 20, 2024	8.70	9.39	8.63	9.30	9.30	399,900
Mar 19, 2024	8.80	8.86	8.66	8.74	8.74	236,000
Mar 18, 2024	9.07	9.07	8.77	8.92	8.92	267,000
Mar 15, 2024	8.57	9.12	8.48	9.09	9.09	436,400
Mar 14, 2024	8.62	8.77	8.48	8.53	8.53	269,200
Mar 13, 2024	8.33	8.86	8.26	8.74	8.74	478,800
Mar 12, 2024	8.15	8.32	8.01	8.26	8.26	375,200
Mar 11, 2024	7.71	9.01	7.70	8.23	8.23	979,900
Mar 8, 2024	7.58	7.65	7.25	7.47	7.47	247,400
Mar 7, 2024	7.60	7.61	7.26	7.50	7.50	302,600
Mar 6, 2024	7.44	7.64	7.44	7.62	7.62	227,100
Mar 5, 2024	7.41	7.50	7.27	7.42	7.42	194,200
Mar 4, 2024	7.19	7.36	7.18	7.30	7.30	210,400
Mar 1, 2024	6.92	7.16	6.85	7.06	7.06	301,800
Feb 29, 2024	6.87	7.07	6.82	6.87	6.87	170,600
Feb 28, 2024	6.81	6.93	6.76	6.77	6.77	119,900
Feb 27, 2024	6.91	6.93	6.77	6.83	6.83	95,000
Feb 26, 2024	6.90	6.93	6.78	6.83	6.83	127,500
Feb 23, 2024	6.86	7.03	6.77	6.95	6.95	175,000
Feb 22, 2024	7.05	7.05	6.81	6.81	6.81	204,200
Feb 21, 2024	6.96	6.99	6.89	6.94	6.94	237,100
Feb 20, 2024	7.10	7.10	6.90	7.01	7.01	115,600
Feb 16, 2024	6.99	7.16	6.90	7.06	7.06	124,200
Feb 15, 2024	7.05	7.22	6.95	7.01	7.01	183,900
Feb 14, 2024	6.95	7.05	6.88	6.98	6.98	143,600
Feb 13, 2024	7.40	7.40	6.89	6.93	6.93	251,800
Feb 12, 2024	7.47	7.65	7.41	7.59	7.59	139,300
Feb 9, 2024	7.43	7.54	7.38	7.46	7.46	119,000
Feb 8, 2024	7.39	7.48	7.38	7.45	7.45	154,700
Feb 7, 2024	7.56	7.63	7.45	7.48	7.48	169,700
Feb 6, 2024	7.34	7.61	7.34	7.55	7.55	179,200
Feb 5, 2024	7.29	7.37	7.22	7.34	7.34	219,900
Feb 2, 2024	7.38	7.47	7.21	7.41	7.41	347,700
Feb 1, 2024	7.50	7.61	7.39	7.50	7.50	342,100
Jan 31, 2024	7.58	7.69	7.39	7.43	7.43	306,200
Jan 30, 2024	7.67	7.73	7.47	7.53	7.53	168,700
Jan 29, 2024	7.62	7.76	7.54	7.65	7.65	295,800
Jan 26, 2024	7.62	7.66	7.53	7.55	7.55	87,400
Jan 25, 2024	7.56	7.68	7.45	7.65	7.65	345,400
Jan 24, 2024	8.00	8.02	7.43	7.44	7.44	674,800

ABRA.V AbraSilver Resource Corp.

2.8400

+2.16%

EDR.TO Endeavour Silver Corp.

5.43

+5.21%

SSVR.V Summa Silver Corp.

0.3550

+2.90%

GGD.TO GoGold Resources Inc.

1.3800

+3.76%

MPVD.TO Mountain Province Diamonds Inc.

0.1000

+5.26%

TFPM.TO Triple Flag Precious Metals Corp.

23.18

+1.09%

BRC.V Blackrock Silver Corp.

0.3400

-15.00%

ASM.TO Avino Silver & Gold Mines Ltd.

1.6100

-0.62%

SLVR.V Silver Tiger Metals Inc.

0.2800

+3.85%

OCG.V Outcrop Silver & Gold Corporation

0.2150

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SilverCrest Metals Inc. (SIL.TO)

Related Tickers