-
5 DAY PERFORMANCE
+3.54% -
1 MONTH PERFORMANCE
+10.15% -
3 MONTH PERFORMANCE
+37.11% -
6 MONTH PERFORMANCE
+29.52% -
YEAR-TO-DATE PERFORMANCE
+60.76% -
1 YEAR PERFORMANCE
+57.63%
SilverCrest Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $9.87 | $10.52 (6.59%) | $10.57 | $9.85 | 1.78 M | $1.56 B |
| 12/02/2024 | $9.73 | $9.77 (0.41%) | $10.09 | $9.73 | 1.05 M | $1.45 B |
| 11/29/2024 | $10.30 | $10.17 (-1.26%) | $10.45 | $10.13 | 556,227 | $1.51 B |
| 11/27/2024 | $10.11 | $10.17 (0.59%) | $10.37 | $10.10 | 987,672 | $1.51 B |
| 11/26/2024 | $9.80 | $10.00 (2.04%) | $10.04 | $9.71 | 884,524 | $1.49 B |
| 11/25/2024 | $9.74 | $9.90 (1.64%) | $9.97 | $9.72 | 1.15 M | $1.47 B |
| 11/22/2024 | $10.50 | $10.31 (-1.81%) | $10.63 | $10.31 | 1.22 M | $1.53 B |
| 11/21/2024 | $10.33 | $10.42 (0.87%) | $10.47 | $10.11 | 1.24 M | $1.55 B |
| 11/20/2024 | $10.25 | $10.17 (-0.78%) | $10.37 | $10.03 | 1.32 M | $1.51 B |
| 11/19/2024 | $10.47 | $10.41 (-0.57%) | $10.47 | $10.11 | 1.62 M | $1.55 B |
| 11/18/2024 | $10.00 | $10.28 (2.8%) | $10.44 | $9.96 | 1.77 M | $1.53 B |
| 11/15/2024 | $9.88 | $9.57 (-3.14%) | $10.03 | $9.48 | 9.67 M | $1.41 B |
| 11/14/2024 | $9.35 | $9.79 (4.71%) | $9.90 | $9.35 | 3.04 M | $1.45 B |
| 11/13/2024 | $10.03 | $9.53 (-4.99%) | $10.35 | $9.50 | 2.46 M | $1.41 B |
| 11/12/2024 | $9.76 | $9.97 (2.15%) | $10.07 | $9.68 | 2.75 M | $1.47 B |
| 11/11/2024 | $9.76 | $10.01 (2.56%) | $10.08 | $9.55 | 3.57 M | $1.48 B |
| 11/08/2024 | $10.25 | $10.31 (0.59%) | $10.38 | $10.04 | 2.30 M | $1.52 B |
| 11/07/2024 | $9.79 | $10.38 (6.03%) | $10.47 | $9.69 | 5.81 M | $1.53 B |
| 11/06/2024 | $8.82 | $9.30 (5.44%) | $9.45 | $8.75 | 3.79 M | $1.37 B |
| 11/05/2024 | $9.70 | $9.66 (-0.41%) | $9.81 | $9.57 | 1.77 M | $1.43 B |
| 11/04/2024 | $9.75 | $9.56 (-1.95%) | $9.89 | $9.50 | 1.24 M | $1.41 B |
| 11/01/2024 | $10.27 | $9.75 (-5.06%) | $10.36 | $9.74 | 1.75 M | $1.44 B |
| 10/31/2024 | $10.54 | $10.17 (-3.51%) | $10.62 | $9.95 | 2.62 M | $1.50 B |
| 10/30/2024 | $10.94 | $10.78 (-1.46%) | $10.98 | $10.54 | 1.45 M | $1.59 B |
| 10/29/2024 | $10.85 | $10.98 (1.2%) | $11.06 | $10.74 | 1.61 M | $1.62 B |
| 10/28/2024 | $10.72 | $10.66 (-0.56%) | $10.91 | $10.66 | 1.05 M | $1.57 B |
| 10/25/2024 | $11.24 | $10.83 (-3.65%) | $11.24 | $10.74 | 2.04 M | $1.60 B |
| 10/24/2024 | $11.58 | $11.28 (-2.59%) | $11.66 | $10.91 | 2.59 M | $1.67 B |
| 10/23/2024 | $11.36 | $11.54 (1.58%) | $11.55 | $11.22 | 2.40 M | $1.70 B |
| 10/22/2024 | $11.42 | $11.65 (2.01%) | $11.78 | $11.42 | 2.62 M | $1.72 B |
| 10/21/2024 | $11.64 | $11.35 (-2.49%) | $11.91 | $11.28 | 4.45 M | $1.68 B |
| 10/18/2024 | $10.45 | $11.13 (6.51%) | $11.27 | $10.40 | 4.84 M | $1.64 B |
| 10/17/2024 | $10.41 | $10.27 (-1.34%) | $10.60 | $10.27 | 2.12 M | $1.52 B |
| 10/16/2024 | $10.40 | $10.31 (-0.87%) | $10.72 | $10.30 | 3.53 M | $1.52 B |
| 10/15/2024 | $10.05 | $10.32 (2.69%) | $10.33 | $9.96 | 2.56 M | $1.52 B |
| 10/14/2024 | $9.93 | $10.16 (2.32%) | $10.20 | $9.90 | 1.24 M | $1.50 B |
| 10/11/2024 | $10.23 | $10.12 (-1.08%) | $10.38 | $10.05 | 2.62 M | $1.50 B |
| 10/10/2024 | $9.91 | $10.17 (2.62%) | $10.22 | $9.81 | 3.64 M | $1.50 B |
| 10/09/2024 | $9.68 | $9.89 (2.17%) | $9.89 | $9.54 | 2.08 M | $1.46 B |
| 10/08/2024 | $9.70 | $9.76 (0.62%) | $9.93 | $9.70 | 4.41 M | $1.44 B |
| 10/07/2024 | $9.83 | $9.82 (-0.1%) | $10.00 | $9.64 | 4.13 M | $1.45 B |
| 10/04/2024 | $10.18 | $10.13 (-0.49%) | $10.58 | $9.69 | 14.48 M | $1.50 B |
| 10/03/2024 | $9.13 | $9.29 (1.75%) | $9.29 | $8.98 | 972,863 | $1.37 B |
| 10/02/2024 | $9.24 | $9.31 (0.76%) | $9.53 | $9.17 | 1.44 M | $1.38 B |
| 10/01/2024 | $9.39 | $9.23 (-1.7%) | $9.44 | $9.08 | 969,100 | $1.36 B |
| 09/30/2024 | $9.54 | $9.25 (-3.04%) | $9.63 | $9.16 | 878,146 | $1.37 B |
| 09/27/2024 | $10.19 | $9.67 (-5.1%) | $10.21 | $9.62 | 1.47 M | $1.43 B |
| 09/26/2024 | $9.86 | $10.22 (3.65%) | $10.27 | $9.81 | 1.57 M | $1.51 B |
| 09/25/2024 | $9.69 | $9.79 (1.03%) | $9.90 | $9.53 | 1.62 M | $1.45 B |
| 09/24/2024 | $9.37 | $9.70 (3.52%) | $9.75 | $9.29 | 1.09 M | $1.43 B |
| 09/23/2024 | $9.43 | $9.17 (-2.76%) | $9.63 | $9.16 | 835,800 | $1.35 B |
| 09/20/2024 | $9.35 | $9.41 (0.64%) | $9.48 | $9.18 | 2.79 M | $1.39 B |
| 09/19/2024 | $9.41 | $9.22 (-2.02%) | $9.45 | $9.19 | 1.32 M | $1.36 B |
| 09/18/2024 | $9.59 | $9.09 (-5.21%) | $9.64 | $9.06 | 2.14 M | $1.34 B |
| 09/17/2024 | $9.64 | $9.55 (-0.93%) | $9.85 | $9.43 | 1.52 M | $1.41 B |
| 09/16/2024 | $9.50 | $9.72 (2.32%) | $9.73 | $9.42 | 2.33 M | $1.44 B |
| 09/13/2024 | $9.10 | $9.53 (4.73%) | $9.53 | $9.02 | 2.80 M | $1.41 B |
| 09/12/2024 | $8.28 | $8.92 (7.73%) | $9.00 | $8.28 | 2.29 M | $1.32 B |
| 09/11/2024 | $7.76 | $8.16 (5.15%) | $8.19 | $7.65 | 1.35 M | $1.21 B |
| 09/10/2024 | $7.71 | $7.73 (0.26%) | $7.76 | $7.52 | 907,400 | $1.14 B |
| 09/09/2024 | $7.44 | $7.67 (3.09%) | $7.72 | $7.44 | 1.17 M | $1.13 B |
| 09/06/2024 | $7.85 | $7.39 (-5.86%) | $7.85 | $7.38 | 1.69 M | $1.09 B |
| 09/05/2024 | $7.90 | $7.84 (-0.76%) | $8.00 | $7.82 | 999,928 | $1.16 B |
| 09/04/2024 | $7.81 | $7.68 (-1.66%) | $7.93 | $7.68 | 1.05 M | $1.13 B |