-
5 DAY PERFORMANCE
-9.39% -
1 MONTH PERFORMANCE
+11.97% -
3 MONTH PERFORMANCE
+14.32% -
6 MONTH PERFORMANCE
+35.98% -
YEAR-TO-DATE PERFORMANCE
+41.37% -
1 YEAR PERFORMANCE
+109.98%
SilverCrest Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $8.17 | $7.88 (-3.55%) | $8.18 | $7.77 | 1.81 M | $1.16 B |
| 08/30/2024 | $8.40 | $8.27 (-1.55%) | $8.45 | $8.26 | 652,607 | $1.22 B |
| 08/29/2024 | $8.39 | $8.42 (0.36%) | $8.52 | $8.37 | 608,609 | $1.24 B |
| 08/28/2024 | $8.49 | $8.32 (-2%) | $8.49 | $8.19 | 1.40 M | $1.23 B |
| 08/27/2024 | $8.50 | $8.61 (1.29%) | $8.62 | $8.42 | 720,912 | $1.27 B |
| 08/26/2024 | $8.63 | $8.66 (0.35%) | $8.71 | $8.47 | 1.08 M | $1.28 B |
| 08/23/2024 | $8.61 | $8.59 (-0.23%) | $8.88 | $8.53 | 2.40 M | $1.27 B |
| 08/22/2024 | $8.74 | $8.64 (-1.14%) | $8.85 | $8.61 | 757,000 | $1.28 B |
| 08/21/2024 | $8.94 | $8.97 (0.34%) | $8.99 | $8.74 | 1.06 M | $1.33 B |
| 08/20/2024 | $9.03 | $8.93 (-1.11%) | $9.14 | $8.85 | 1.62 M | $1.32 B |
| 08/19/2024 | $8.42 | $8.93 (6.06%) | $8.96 | $8.37 | 1.92 M | $1.32 B |
| 08/16/2024 | $8.37 | $8.39 (0.24%) | $8.57 | $8.31 | 5.11 M | $1.24 B |
| 08/15/2024 | $8.25 | $8.32 (0.85%) | $8.43 | $8.06 | 1.56 M | $1.23 B |
| 08/14/2024 | $8.17 | $8.19 (0.24%) | $8.25 | $7.98 | 1.13 M | $1.21 B |
| 08/13/2024 | $7.85 | $8.25 (5.1%) | $8.28 | $7.81 | 1.71 M | $1.22 B |
| 08/12/2024 | $8.10 | $7.91 (-2.35%) | $8.12 | $7.78 | 1.70 M | $1.17 B |
| 08/09/2024 | $7.71 | $7.84 (1.69%) | $7.86 | $7.57 | 1.91 M | $1.16 B |
| 08/08/2024 | $8.04 | $7.68 (-4.48%) | $8.16 | $7.52 | 3.42 M | $1.13 B |
| 08/07/2024 | $8.71 | $8.11 (-6.89%) | $8.88 | $8.07 | 1.48 M | $1.20 B |
| 08/06/2024 | $8.36 | $8.57 (2.51%) | $8.61 | $8.25 | 1.28 M | $1.27 B |
| 08/05/2024 | $8.21 | $8.39 (2.19%) | $8.49 | $7.96 | 1.64 M | $1.24 B |
| 08/02/2024 | $9.33 | $8.76 (-6.11%) | $9.49 | $8.65 | 2.24 M | $1.29 B |
| 08/01/2024 | $9.85 | $9.17 (-6.9%) | $9.85 | $9.07 | 1.43 M | $1.35 B |
| 07/31/2024 | $9.66 | $9.76 (1.04%) | $9.79 | $9.48 | 1.17 M | $1.43 B |
| 07/30/2024 | $9.15 | $9.39 (2.62%) | $9.39 | $9.01 | 2.00 M | $1.38 B |
| 07/29/2024 | $9.16 | $9.14 (-0.22%) | $9.29 | $8.78 | 1.22 M | $1.34 B |
| 07/26/2024 | $9.20 | $9.14 (-0.65%) | $9.28 | $9.10 | 827,800 | $1.34 B |
| 07/25/2024 | $9.01 | $9.06 (0.55%) | $9.16 | $8.93 | 923,800 | $1.33 B |
| 07/24/2024 | $9.50 | $9.34 (-1.68%) | $9.76 | $9.31 | 802,915 | $1.37 B |
| 07/23/2024 | $9.37 | $9.43 (0.64%) | $9.50 | $9.33 | 782,400 | $1.39 B |
| 07/22/2024 | $9.12 | $9.37 (2.74%) | $9.40 | $9.06 | 894,795 | $1.38 B |
| 07/19/2024 | $9.08 | $9.14 (0.66%) | $9.38 | $9.00 | 1.14 M | $1.34 B |
| 07/18/2024 | $9.90 | $9.30 (-6.06%) | $9.93 | $9.17 | 2.13 M | $1.37 B |
| 07/17/2024 | $10.17 | $9.82 (-3.44%) | $10.19 | $9.67 | 1.71 M | $1.44 B |
| 07/16/2024 | $9.90 | $10.18 (2.83%) | $10.27 | $9.79 | 1.78 M | $1.50 B |
| 07/15/2024 | $9.80 | $9.89 (0.92%) | $10.15 | $9.74 | 2.33 M | $1.45 B |
| 07/12/2024 | $9.47 | $9.83 (3.8%) | $9.88 | $9.40 | 1.58 M | $1.44 B |
| 07/11/2024 | $9.59 | $9.54 (-0.52%) | $9.71 | $9.35 | 1.50 M | $1.40 B |
| 07/10/2024 | $9.05 | $9.41 (3.98%) | $9.46 | $9.02 | 1.68 M | $1.38 B |
| 07/09/2024 | $9.00 | $8.91 (-1%) | $9.05 | $8.75 | 1.29 M | $1.31 B |
| 07/08/2024 | $8.80 | $8.99 (2.16%) | $9.01 | $8.74 | 1.02 M | $1.32 B |
| 07/05/2024 | $8.64 | $8.92 (3.24%) | $8.99 | $8.62 | 1.47 M | $1.31 B |
| 07/03/2024 | $8.35 | $8.43 (0.96%) | $8.62 | $8.34 | 1.30 M | $1.24 B |
| 07/02/2024 | $8.10 | $8.20 (1.23%) | $8.23 | $8.05 | 1.53 M | $1.21 B |
| 07/01/2024 | $8.22 | $8.10 (-1.46%) | $8.33 | $8.07 | 666,485 | $1.19 B |