SilverCrest Metals (SVCMF) Exchange: OTCMKTS

  1. Profile
  2. SilverCrest Metals (SVCMF)

Data as of Nov. 4, 2025

$2.26 ($0.04) 1.80%

SilverCrest Metals - Daily Information
Click for more stock information on SilverCrest Metals.
Daily Information Data
Date Nov. 4, 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
Invest in SilverCrest Metals (SVCMF)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
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
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.