UK markets close in 3 hours 29 minutes

SilverCrest Metals Inc. (SIL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.99-0.09 (-0.81%)
At close: 03:59PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202411.0711.1110.8910.9910.99107,800
18 Jun 202410.9811.1510.9011.0811.08117,000
17 Jun 202411.0711.1610.8911.0311.03243,900
14 Jun 202411.0111.1910.9111.1711.17254,900
13 Jun 202411.1311.2810.8710.9010.90250,000
12 Jun 202411.5511.5911.1311.2211.22252,600
11 Jun 202411.2111.3211.0411.3111.31661,000
10 Jun 202411.0511.3410.8311.2711.27286,100
07 Jun 202411.1311.1710.9410.9610.96283,200
06 Jun 202411.2911.6611.2111.5211.521,118,800
05 Jun 202411.1211.2711.0511.2211.22386,200
04 Jun 202411.6011.6011.0311.1311.13450,400
03 Jun 202412.1312.1511.7311.7611.76335,100
31 May 202412.5012.5012.0812.1912.19476,000
30 May 202412.4612.6512.3112.3712.37369,500
29 May 202412.4312.5912.3512.5512.55264,400
28 May 202412.3212.6112.2712.5912.59365,300
27 May 202412.0112.4212.0012.3412.34238,000
24 May 202411.9112.1111.7911.9011.90221,700
23 May 202411.9012.0511.6711.7811.78376,200
22 May 202412.4812.4811.9712.0712.07297,100
21 May 202412.5612.7012.3512.4812.48384,400
17 May 202412.4112.7012.2712.6812.68976,700
16 May 202412.4212.6012.2312.3612.36400,000
15 May 202411.8612.6011.3912.4612.46728,100
14 May 202411.6011.8311.4811.7711.77383,400
13 May 202411.5911.7811.4111.4811.48229,900
10 May 202411.8711.9311.5311.6211.62277,600
09 May 202411.4611.8511.4611.7211.72437,200
08 May 202411.3411.6911.2211.3811.38322,100
07 May 202411.4811.5511.2511.4411.44360,200
06 May 202411.6411.8611.4711.5011.50339,200
03 May 202411.4211.4911.0311.3511.35309,800
02 May 202411.3911.5611.2611.3711.37242,400
01 May 202411.3611.8311.3211.5311.53438,800
30 Apr 202411.2811.4711.0711.2711.27841,100
29 Apr 202411.6411.6911.3311.6911.69322,000
26 Apr 202411.7411.8111.4111.6311.63357,100
25 Apr 202411.2011.6311.1011.5711.57453,200
24 Apr 202410.7411.2010.7011.2011.20469,200
23 Apr 202410.1810.7310.0610.6910.69350,900
22 Apr 202410.4410.6310.2210.2810.28454,400
19 Apr 202410.4210.8810.3610.8710.87308,000
18 Apr 20249.9810.459.9810.4010.40472,200
17 Apr 20249.689.929.629.819.81344,300
16 Apr 20249.609.709.499.649.64341,000
15 Apr 202410.0010.009.589.749.74385,500
12 Apr 202410.3510.569.819.909.90560,800
11 Apr 20249.9310.059.739.979.97196,000
10 Apr 202410.1210.219.879.919.91359,900
09 Apr 20249.9510.369.9510.2310.23514,500
08 Apr 20249.779.959.569.819.81477,600
05 Apr 20249.349.989.259.739.73453,600
04 Apr 20249.579.699.309.409.40505,900
03 Apr 20249.279.659.279.579.571,020,200
02 Apr 20249.269.479.109.219.21549,500
01 Apr 20249.149.339.099.219.21490,500
28 Mar 20249.049.188.829.039.03283,500
27 Mar 20248.778.978.768.938.93219,100
26 Mar 20248.959.118.738.758.75209,300
25 Mar 20248.989.168.928.928.92181,900
22 Mar 20248.989.128.888.968.96137,200
21 Mar 20249.419.438.998.998.99278,300
20 Mar 20248.709.398.639.309.30399,900
19 Mar 20248.808.868.668.748.74236,000
18 Mar 20249.079.078.778.928.92267,000
15 Mar 20248.579.128.489.099.09436,400
14 Mar 20248.628.778.488.538.53269,200
13 Mar 20248.338.868.268.748.74478,800
12 Mar 20248.158.328.018.268.26375,200
11 Mar 20247.719.017.708.238.23979,900
08 Mar 20247.587.657.257.477.47247,400
07 Mar 20247.607.617.267.507.50302,600
06 Mar 20247.447.647.447.627.62227,100
05 Mar 20247.417.507.277.427.42194,200
04 Mar 20247.197.367.187.307.30210,400
01 Mar 20246.927.166.857.067.06301,800
29 Feb 20246.877.076.826.876.87170,600
28 Feb 20246.816.936.766.776.77119,900
27 Feb 20246.916.936.776.836.8395,000
26 Feb 20246.906.936.786.836.83127,500
23 Feb 20246.867.036.776.956.95175,000
22 Feb 20247.057.056.816.816.81204,200
21 Feb 20246.966.996.896.946.94237,100
20 Feb 20247.107.106.907.017.01115,600
16 Feb 20246.997.166.907.067.06124,200
15 Feb 20247.057.226.957.017.01183,900
14 Feb 20246.957.056.886.986.98143,600
13 Feb 20247.407.406.896.936.93251,800
12 Feb 20247.477.657.417.597.59139,300
09 Feb 20247.437.547.387.467.46119,000
08 Feb 20247.397.487.387.457.45154,700
07 Feb 20247.567.637.457.487.48169,700
06 Feb 20247.347.617.347.557.55179,200
05 Feb 20247.297.377.227.347.34219,900
02 Feb 20247.387.477.217.417.41347,700
01 Feb 20247.507.617.397.507.50342,100
31 Jan 20247.587.697.397.437.43306,200
30 Jan 20247.677.737.477.537.53168,700
29 Jan 20247.627.767.547.657.65295,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...