SilverCrest Metals (SVCMF) Exchange: OTCMKTS
Data as of May 9, 2025
$2.26 ($0.04) 1.80%
SilverCrest Metals - Daily Information
Click for more stock information on SilverCrest Metals.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.28 |
| Previous Close | $2.26 |
| High | $2.34 |
| Low | $2.20 |
| Adjusted Open | $2.28 |
| Previous Adjusted Close | $2.26 |
| Adjusted High | $2.34 |
| Adjusted Low | $2.20 |
About SilverCrest Metals (SVCMF)
DELISTED - SilverCrest Metals
Invest in SilverCrest Metals (SVCMF)
Historical Stock Data for SilverCrest Metals (SVCMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-20 | $2.28 | $2.34 | $2.20 | $2.26 | $2.26 | 38,862 |
| 2018-08-17 | $2.19 | $2.28 | $2.17 | $2.22 | $2.22 | 30,260 |
| 2018-08-16 | $2.09 | $2.21 | $2.07 | $2.20 | $2.20 | 30,391 |
| 2018-08-15 | $2.08 | $2.08 | $1.97 | $2.00 | $2.00 | 174,409 |
| 2018-08-14 | $2.27 | $2.27 | $2.01 | $2.12 | $2.12 | 88,214 |
| 2018-08-13 | $2.34 | $2.38 | $2.28 | $2.32 | $2.32 | 116,740 |
| 2018-08-10 | $2.44 | $2.44 | $2.38 | $2.39 | $2.39 | 54,505 |
| 2018-08-09 | $2.43 | $2.46 | $2.41 | $2.45 | $2.45 | 2,722 |
| 2018-08-08 | $2.40 | $2.45 | $2.39 | $2.43 | $2.43 | 23,291 |
| 2018-08-07 | $2.44 | $2.46 | $2.38 | $2.41 | $2.41 | 31,229 |
| 2018-08-06 | $2.67 | $2.67 | $2.38 | $2.39 | $2.39 | 52,365 |
| 2018-08-03 | $2.44 | $2.51 | $2.42 | $2.46 | $2.46 | 41,929 |
| 2018-08-02 | $2.45 | $2.50 | $2.41 | $2.46 | $2.46 | 47,762 |
| 2018-08-01 | $2.60 | $2.61 | $2.46 | $2.53 | $2.53 | 37,279 |
| 2018-07-31 | $2.62 | $2.62 | $2.56 | $2.59 | $2.59 | 94,045 |
| 2018-07-30 | $2.68 | $2.76 | $2.60 | $2.60 | $2.60 | 52,122 |
| 2018-07-27 | $2.63 | $2.73 | $2.63 | $2.68 | $2.68 | 43,110 |
| 2018-07-26 | $2.63 | $2.66 | $2.54 | $2.60 | $2.60 | 40,815 |
| 2018-07-25 | $2.47 | $2.65 | $2.43 | $2.64 | $2.64 | 54,001 |
| 2018-07-24 | $2.49 | $2.55 | $2.40 | $2.47 | $2.47 | 58,055 |
| 2018-07-23 | $2.45 | $2.48 | $2.38 | $2.41 | $2.41 | 22,349 |
| 2018-07-20 | $2.43 | $2.50 | $2.40 | $2.49 | $2.49 | 41,048 |
| 2018-07-19 | $2.39 | $2.43 | $2.36 | $2.39 | $2.39 | 27,516 |
| 2018-07-18 | $2.30 | $2.49 | $2.29 | $2.34 | $2.34 | 36,464 |
| 2018-07-17 | $2.20 | $2.27 | $2.19 | $2.27 | $2.27 | 37,215 |
| 2018-07-16 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 5,602 |
| 2018-07-13 | $2.37 | $2.37 | $2.21 | $2.22 | $2.22 | 15,546 |
| 2018-07-12 | $2.33 | $2.35 | $2.25 | $2.29 | $2.29 | 19,558 |
| 2018-07-11 | $2.48 | $2.48 | $2.30 | $2.32 | $2.32 | 65,600 |
| 2018-07-10 | $2.27 | $2.59 | $2.27 | $2.53 | $2.53 | 151,104 |
| 2018-07-09 | $2.17 | $2.25 | $2.11 | $2.23 | $2.23 | 69,269 |
| 2018-07-06 | $2.13 | $2.18 | $2.11 | $2.13 | $2.13 | 49,795 |
| 2018-07-05 | $2.13 | $2.14 | $2.11 | $2.11 | $2.11 | 24,088 |
| 2018-07-03 | $2.05 | $2.15 | $2.04 | $2.11 | $2.11 | 20,515 |
| 2018-07-02 | $2.04 | $2.04 | $1.91 | $2.02 | $2.02 | 12,076 |
| 2018-06-29 | $2.04 | $2.14 | $2.04 | $2.09 | $2.09 | 16,736 |
| 2018-06-28 | $2.10 | $2.10 | $2.03 | $2.04 | $2.04 | 53,538 |
| 2018-06-27 | $2.07 | $2.10 | $2.03 | $2.10 | $2.10 | 21,220 |
| 2018-06-26 | $2.10 | $2.11 | $2.09 | $2.09 | $2.09 | 11,810 |
| 2018-06-25 | $2.17 | $2.17 | $2.11 | $2.14 | $2.14 | 11,271 |
| 2018-06-22 | $2.25 | $2.25 | $2.18 | $2.20 | $2.20 | 153,887 |
| 2018-06-21 | $1.99 | $2.22 | $1.99 | $2.18 | $2.18 | 34,660 |
| 2018-06-20 | $2.02 | $2.09 | $2.02 | $2.04 | $2.04 | 54,552 |
| 2018-06-19 | $2.16 | $2.19 | $2.10 | $2.11 | $2.11 | 47,407 |
| 2018-06-18 | $2.21 | $2.21 | $2.11 | $2.15 | $2.15 | 40,863 |
| 2018-06-15 | $2.20 | $2.21 | $2.10 | $2.18 | $2.18 | 195,758 |
| 2018-06-14 | $2.20 | $2.25 | $2.17 | $2.17 | $2.17 | 94,614 |
| 2018-06-13 | $2.11 | $2.16 | $2.05 | $2.13 | $2.13 | 67,647 |
| 2018-06-12 | $2.08 | $2.32 | $2.08 | $2.15 | $2.15 | 101,419 |
| 2018-06-11 | $2.06 | $2.09 | $2.03 | $2.04 | $2.04 | 48,156 |
| 2018-06-08 | $2.03 | $2.07 | $2.03 | $2.06 | $2.06 | 25,296 |
| 2018-06-07 | $1.98 | $2.06 | $1.97 | $2.04 | $2.04 | 61,169 |
| 2018-06-06 | $1.95 | $2.00 | $1.95 | $1.98 | $1.98 | 24,435 |
| 2018-06-05 | $1.90 | $1.97 | $1.90 | $1.95 | $1.95 | 9,521 |
| 2018-06-04 | $2.00 | $2.01 | $1.89 | $1.92 | $1.92 | 29,939 |
| 2018-06-01 | $2.03 | $2.04 | $2.01 | $2.04 | $2.04 | 68,735 |
| 2018-05-31 | $2.13 | $2.13 | $1.98 | $2.03 | $2.03 | 73,019 |
| 2018-05-30 | $1.96 | $2.10 | $1.94 | $2.09 | $2.09 | 51,746 |
| 2018-05-29 | $1.90 | $2.00 | $1.88 | $1.96 | $1.96 | 55,352 |
| 2018-05-25 | $1.86 | $1.87 | $1.82 | $1.86 | $1.86 | 24,432 |
| 2018-05-24 | $1.82 | $1.87 | $1.76 | $1.87 | $1.87 | 38,410 |
| 2018-05-23 | $1.78 | $1.81 | $1.77 | $1.80 | $1.80 | 15,135 |
| 2018-05-22 | $1.75 | $1.81 | $1.71 | $1.75 | $1.75 | 24,011 |
| 2018-05-21 | $1.66 | $1.72 | $1.66 | $1.71 | $1.71 | 8,567 |
| 2018-05-18 | $1.78 | $1.78 | $1.70 | $1.73 | $1.73 | 17,979 |
| 2018-05-17 | $1.79 | $1.86 | $1.74 | $1.77 | $1.77 | 30,786 |
| 2018-05-16 | $1.74 | $1.88 | $1.74 | $1.86 | $1.86 | 55,291 |
| 2018-05-15 | $1.73 | $1.80 | $1.71 | $1.77 | $1.77 | 39,071 |
| 2018-05-14 | $1.74 | $1.85 | $1.72 | $1.84 | $1.84 | 22,464 |
| 2018-05-11 | $1.81 | $1.81 | $1.73 | $1.75 | $1.75 | 59,000 |
| 2018-05-10 | $1.77 | $1.82 | $1.77 | $1.80 | $1.80 | 14,098 |
| 2018-05-09 | $1.80 | $1.85 | $1.78 | $1.81 | $1.81 | 11,350 |
| 2018-05-08 | $1.83 | $1.84 | $1.79 | $1.80 | $1.80 | 56,589 |
| 2018-05-07 | $1.89 | $1.91 | $1.85 | $1.86 | $1.86 | 32,162 |
| 2018-05-04 | $2.00 | $2.00 | $1.91 | $1.91 | $1.91 | 20,106 |
| 2018-05-03 | $1.94 | $2.00 | $1.80 | $1.99 | $1.99 | 78,560 |
| 2018-05-02 | $1.92 | $1.95 | $1.91 | $1.94 | $1.94 | 25,266 |
| 2018-05-01 | $1.95 | $1.95 | $1.85 | $1.93 | $1.93 | 35,783 |
| 2018-04-30 | $1.75 | $1.93 | $1.75 | $1.86 | $1.86 | 73,553 |
| 2018-04-27 | $1.65 | $1.80 | $1.65 | $1.78 | $1.78 | 26,501 |
| 2018-04-26 | $1.68 | $1.75 | $1.67 | $1.67 | $1.67 | 22,912 |
| 2018-04-25 | $1.64 | $1.70 | $1.64 | $1.67 | $1.67 | 14,150 |
| 2018-04-24 | $1.74 | $1.78 | $1.63 | $1.66 | $1.66 | 23,393 |
| 2018-04-23 | $1.67 | $1.71 | $1.65 | $1.71 | $1.71 | 6,502 |
| 2018-04-20 | $1.60 | $1.66 | $1.60 | $1.66 | $1.66 | 15,182 |
| 2018-04-19 | $1.64 | $1.65 | $1.61 | $1.61 | $1.61 | 23,756 |
| 2018-04-18 | $1.68 | $1.70 | $1.64 | $1.64 | $1.64 | 72,623 |
| 2018-04-17 | $1.58 | $1.67 | $1.58 | $1.66 | $1.66 | 53,691 |
| 2018-04-16 | $1.63 | $1.69 | $1.63 | $1.64 | $1.64 | 26,131 |
| 2018-04-13 | $1.64 | $1.68 | $1.63 | $1.66 | $1.66 | 28,849 |
| 2018-04-12 | $1.65 | $1.69 | $1.64 | $1.65 | $1.65 | 9,455 |
| 2018-04-11 | $1.70 | $1.73 | $1.65 | $1.65 | $1.65 | 17,263 |
| 2018-04-10 | $1.75 | $1.78 | $1.65 | $1.68 | $1.68 | 18,372 |
| 2018-04-09 | $1.73 | $1.74 | $1.69 | $1.71 | $1.71 | 18,207 |
| 2018-04-06 | $1.74 | $1.77 | $1.71 | $1.73 | $1.73 | 20,880 |
| 2018-04-05 | $1.72 | $1.76 | $1.72 | $1.72 | $1.72 | 18,415 |
| 2018-04-04 | $1.73 | $1.75 | $1.72 | $1.75 | $1.75 | 27,262 |
| 2018-04-03 | $1.72 | $1.79 | $1.67 | $1.73 | $1.73 | 114,474 |
| 2018-04-02 | $1.78 | $1.81 | $1.75 | $1.78 | $1.78 | 33,817 |
| 2018-03-29 | $1.76 | $1.82 | $1.74 | $1.80 | $1.80 | 11,529 |
| 2018-03-28 | $1.75 | $1.79 | $1.74 | $1.74 | $1.74 | 24,977 |
| 2018-03-27 | $1.80 | $1.80 | $1.74 | $1.78 | $1.78 | 39,682 |
| 2018-03-26 | $1.86 | $1.86 | $1.79 | $1.79 | $1.79 | 38,452 |
| 2018-03-23 | $1.75 | $1.87 | $1.75 | $1.82 | $1.82 | 43,042 |
| 2018-03-22 | $1.80 | $1.80 | $1.73 | $1.73 | $1.73 | 16,459 |
| 2018-03-21 | $1.78 | $1.78 | $1.71 | $1.74 | $1.74 | 26,913 |
| 2018-03-20 | $1.62 | $1.74 | $1.61 | $1.70 | $1.70 | 38,587 |
| 2018-03-19 | $1.65 | $1.66 | $1.62 | $1.62 | $1.62 | 52,341 |
| 2018-03-16 | $1.63 | $1.68 | $1.62 | $1.63 | $1.63 | 146,785 |
| 2018-03-15 | $1.71 | $1.71 | $1.67 | $1.68 | $1.68 | 31,794 |
| 2018-03-14 | $1.84 | $1.88 | $1.70 | $1.73 | $1.73 | 37,725 |
| 2018-03-13 | $1.86 | $1.91 | $1.85 | $1.87 | $1.87 | 34,073 |
| 2018-03-12 | $1.92 | $1.98 | $1.87 | $1.88 | $1.88 | 27,313 |
| 2018-03-09 | $1.92 | $1.97 | $1.89 | $1.90 | $1.90 | 37,038 |
| 2018-03-08 | $1.94 | $1.96 | $1.90 | $1.94 | $1.94 | 29,433 |
| 2018-03-07 | $1.95 | $1.96 | $1.89 | $1.92 | $1.92 | 34,120 |
| 2018-03-06 | $1.97 | $1.99 | $1.86 | $1.99 | $1.99 | 65,114 |
| 2018-03-05 | $1.84 | $1.87 | $1.84 | $1.85 | $1.85 | 16,519 |
| 2018-03-02 | $1.83 | $1.85 | $1.81 | $1.82 | $1.82 | 28,332 |
| 2018-03-01 | $1.86 | $1.86 | $1.79 | $1.85 | $1.85 | 31,992 |
| 2018-02-28 | $1.82 | $1.89 | $1.79 | $1.88 | $1.88 | 15,493 |
| 2018-02-27 | $1.92 | $1.97 | $1.85 | $1.85 | $1.85 | 50,876 |
| 2018-02-26 | $1.91 | $1.91 | $1.84 | $1.90 | $1.90 | 25,449 |
| 2018-02-23 | $1.89 | $1.89 | $1.81 | $1.88 | $1.88 | 65,884 |
| 2018-02-22 | $1.77 | $1.82 | $1.75 | $1.80 | $1.80 | 22,033 |
| 2018-02-21 | $1.75 | $1.84 | $1.75 | $1.77 | $1.77 | 15,798 |
| 2018-02-20 | $1.68 | $1.80 | $1.68 | $1.77 | $1.77 | 33,031 |
| 2018-02-16 | $1.80 | $1.84 | $1.77 | $1.78 | $1.78 | 43,503 |
| 2018-02-15 | $1.85 | $1.85 | $1.76 | $1.80 | $1.80 | 56,417 |
| 2018-02-14 | $1.64 | $1.80 | $1.64 | $1.74 | $1.74 | 110,789 |
| 2018-02-13 | $1.54 | $1.64 | $1.54 | $1.61 | $1.61 | 48,742 |
| 2018-02-12 | $1.53 | $1.60 | $1.53 | $1.59 | $1.59 | 38,565 |
| 2018-02-09 | $1.55 | $1.59 | $1.54 | $1.58 | $1.58 | 37,187 |
| 2018-02-08 | $1.53 | $1.62 | $1.53 | $1.58 | $1.58 | 17,790 |
| 2018-02-07 | $1.62 | $1.66 | $1.55 | $1.56 | $1.56 | 45,466 |
| 2018-02-06 | $1.59 | $1.64 | $1.53 | $1.61 | $1.61 | 37,740 |
| 2018-02-05 | $1.46 | $1.51 | $1.46 | $1.51 | $1.51 | 41,043 |
| 2018-02-02 | $1.52 | $1.59 | $1.46 | $1.53 | $1.53 | 46,467 |
| 2018-02-01 | $1.63 | $1.63 | $1.58 | $1.59 | $1.59 | 14,786 |
| 2018-01-31 | $1.67 | $1.67 | $1.59 | $1.61 | $1.61 | 20,351 |
| 2018-01-30 | $1.61 | $1.67 | $1.60 | $1.60 | $1.60 | 77,409 |
| 2018-01-29 | $1.59 | $1.70 | $1.55 | $1.62 | $1.62 | 97,441 |
| 2018-01-26 | $1.59 | $1.60 | $1.53 | $1.59 | $1.59 | 46,795 |
| 2018-01-25 | $1.56 | $1.62 | $1.53 | $1.60 | $1.60 | 30,451 |
| 2018-01-24 | $1.61 | $1.62 | $1.48 | $1.57 | $1.57 | 69,391 |
| 2018-01-23 | $1.59 | $1.59 | $1.41 | $1.50 | $1.50 | 83,831 |
| 2018-01-22 | $1.52 | $1.60 | $1.52 | $1.56 | $1.56 | 65,266 |
| 2018-01-19 | $1.55 | $1.59 | $1.53 | $1.53 | $1.53 | 41,357 |
| 2018-01-18 | $1.59 | $1.62 | $1.56 | $1.56 | $1.56 | 50,509 |
| 2018-01-17 | $1.60 | $1.60 | $1.56 | $1.59 | $1.59 | 62,438 |
| 2018-01-12 | $1.62 | $1.64 | $1.53 | $1.59 | $1.59 | 39,441 |
| 2018-01-11 | $1.66 | $1.68 | $1.59 | $1.59 | $1.59 | 45,677 |
| 2018-01-10 | $1.65 | $2.01 | $1.64 | $1.67 | $1.67 | 67,002 |
| 2018-01-09 | $1.68 | $1.69 | $1.61 | $1.64 | $1.64 | 64,115 |
| 2018-01-08 | $1.67 | $1.70 | $1.63 | $1.68 | $1.68 | 67,733 |
| 2018-01-05 | $1.72 | $1.74 | $1.61 | $1.65 | $1.65 | 186,579 |
| 2018-01-04 | $1.64 | $1.86 | $1.60 | $1.61 | $1.61 | 123,049 |
| 2018-01-03 | $1.54 | $1.64 | $1.47 | $1.54 | $1.54 | 127,805 |
| 2018-01-02 | $1.47 | $1.56 | $1.45 | $1.46 | $1.46 | 152,718 |
| 2017-12-29 | $1.48 | $1.48 | $1.39 | $1.42 | $1.42 | 65,527 |
| 2017-12-28 | $1.47 | $1.51 | $1.40 | $1.45 | $1.45 | 64,034 |
| 2017-12-27 | $1.35 | $1.51 | $1.32 | $1.39 | $1.39 | 96,222 |
| 2017-12-26 | $1.40 | $1.43 | $1.35 | $1.38 | $1.38 | 44,695 |
| 2017-12-22 | $1.30 | $1.33 | $1.25 | $1.27 | $1.27 | 34,964 |
| 2017-12-21 | $1.31 | $1.32 | $1.25 | $1.30 | $1.30 | 33,082 |
| 2017-12-20 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 27,605 |
| 2017-12-19 | $1.40 | $1.40 | $1.33 | $1.33 | $1.33 | 37,652 |
| 2017-12-18 | $1.36 | $1.40 | $1.30 | $1.36 | $1.36 | 58,062 |
| 2017-12-15 | $1.31 | $1.35 | $1.25 | $1.32 | $1.32 | 40,510 |
| 2017-12-14 | $1.14 | $1.24 | $1.14 | $1.24 | $1.24 | 32,366 |
| 2017-12-13 | $1.07 | $1.10 | $1.01 | $1.10 | $1.10 | 40,166 |
| 2017-12-12 | $1.00 | $1.06 | $0.99 | $1.02 | $1.02 | 22,480 |
| 2017-12-11 | $1.00 | $1.04 | $0.97 | $1.00 | $1.00 | 12,153 |
| 2017-12-08 | $0.99 | $1.08 | $0.99 | $1.03 | $1.03 | 90,158 |
| 2017-12-07 | $1.00 | $1.06 | $0.99 | $1.01 | $1.01 | 25,264 |
| 2017-12-06 | $1.07 | $1.07 | $0.98 | $1.01 | $1.01 | 27,849 |
| 2017-12-05 | $1.02 | $1.05 | $1.00 | $1.03 | $1.03 | 50,406 |
| 2017-12-04 | $1.15 | $1.15 | $1.02 | $1.04 | $1.04 | 66,623 |
| 2017-12-01 | $1.01 | $1.11 | $0.98 | $1.09 | $1.09 | 39,715 |
| 2017-11-30 | $0.87 | $0.99 | $0.87 | $0.97 | $0.97 | 45,199 |
| 2017-11-29 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 17,542 |
| 2017-11-28 | $0.94 | $0.97 | $0.90 | $0.91 | $0.91 | 48,442 |
| 2017-11-27 | $0.95 | $0.98 | $0.90 | $0.90 | $0.90 | 37,126 |
| 2017-11-24 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 10,738 |
| 2017-11-22 | $0.90 | $1.00 | $0.90 | $0.92 | $0.92 | 19,315 |
| 2017-11-21 | $0.99 | $0.99 | $0.94 | $0.94 | $0.94 | 5,818 |
| 2017-11-20 | $0.92 | $0.96 | $0.87 | $0.96 | $0.96 | 33,246 |
| 2017-11-17 | $0.87 | $0.97 | $0.87 | $0.95 | $0.95 | 46,696 |
| 2017-11-16 | $0.92 | $0.92 | $0.84 | $0.90 | $0.90 | 258,054 |
| 2017-11-15 | $0.98 | $0.99 | $0.90 | $0.93 | $0.93 | 30,791 |
| 2017-11-14 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 28,990 |
| 2017-11-13 | $1.00 | $1.03 | $0.99 | $0.99 | $0.99 | 33,167 |
| 2017-11-10 | $1.10 | $1.10 | $1.01 | $1.01 | $1.01 | 20,895 |
| 2017-11-09 | $1.13 | $1.13 | $1.08 | $1.08 | $1.08 | 8,174 |
| 2017-11-08 | $1.12 | $1.16 | $1.10 | $1.10 | $1.10 | 7,217 |
| 2017-11-07 | $1.06 | $1.20 | $1.06 | $1.16 | $1.16 | 27,086 |
| 2017-11-06 | $1.04 | $1.12 | $1.04 | $1.11 | $1.11 | 24,762 |
| 2017-11-03 | $1.07 | $1.10 | $1.06 | $1.07 | $1.07 | 21,112 |
| 2017-11-02 | $1.09 | $1.11 | $1.05 | $1.10 | $1.10 | 18,280 |
| 2017-11-01 | $0.98 | $1.11 | $0.98 | $1.11 | $1.11 | 37,743 |
| 2017-10-31 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 23,033 |
| 2017-10-30 | $1.01 | $1.04 | $0.99 | $1.02 | $1.02 | 16,150 |
| 2017-10-27 | $0.98 | $1.02 | $0.96 | $1.02 | $1.02 | 29,370 |
| 2017-10-26 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 45,412 |
| 2017-10-25 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 11,155 |
| 2017-10-24 | $0.99 | $1.02 | $0.96 | $0.97 | $0.97 | 18,302 |
| 2017-10-23 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 20,452 |
| 2017-10-20 | $1.09 | $1.09 | $0.97 | $0.97 | $0.97 | 25,550 |
| 2017-10-19 | $1.00 | $1.14 | $1.00 | $1.05 | $1.05 | 46,683 |
| 2017-10-18 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 24,296 |
| 2017-10-17 | $1.05 | $1.06 | $0.98 | $1.02 | $1.02 | 114,156 |
| 2017-10-16 | $1.10 | $1.12 | $1.05 | $1.07 | $1.07 | 60,544 |
| 2017-10-13 | $1.19 | $1.19 | $1.07 | $1.11 | $1.11 | 57,793 |
| 2017-10-12 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 8,507 |
| 2017-10-11 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 4,367 |
| 2017-10-10 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 37,138 |
| 2017-10-09 | $1.25 | $1.25 | $1.15 | $1.18 | $1.18 | 8,986 |
| 2017-10-06 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 8,507 |
| 2017-10-05 | $1.22 | $1.23 | $1.14 | $1.16 | $1.16 | 126,469 |
| 2017-10-04 | $1.20 | $1.23 | $1.16 | $1.23 | $1.23 | 45,377 |
| 2017-10-03 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 14,464 |
| 2017-10-02 | $1.16 | $1.20 | $1.16 | $1.16 | $1.16 | 18,647 |
| 2017-09-29 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 5,649 |
| 2017-09-28 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 20,850 |
| 2017-09-27 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 5,550 |
| 2017-09-26 | $1.14 | $1.22 | $1.14 | $1.18 | $1.18 | 13,606 |
| 2017-09-25 | $1.17 | $1.24 | $1.17 | $1.20 | $1.20 | 10,732 |
| 2017-09-22 | $1.18 | $1.25 | $1.17 | $1.18 | $1.18 | 28,106 |
SilverCrest Metals (SVCMF) News Headlines
Recent SilverCrest Metals (SVCMF) News
Similar Companies to SilverCrest Metals (SVCMF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |