5 DAY PERFORMANCE
-16.19%
1 MONTH PERFORMANCE
-16.19%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
+6.37%
1 YEAR PERFORMANCE
+49.38%
SilverCrest Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/14/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $1.72 B |
| 02/13/2025 | $11.65 | $11.55 (-0.86%) | $11.66 | $11.40 | 5.65 M | $1.72 B |
| 02/12/2025 | $11.17 | $11.65 (4.3%) | $11.98 | $11.15 | 3.37 M | $1.73 B |
| 02/11/2025 | $11.07 | $11.22 (1.36%) | $11.46 | $10.91 | 2.40 M | $1.67 B |
| 02/10/2025 | $11.50 | $11.27 (-2%) | $11.64 | $11.18 | 1.95 M | $1.67 B |
| 02/07/2025 | $11.23 | $11.08 (-1.34%) | $11.52 | $11.03 | 2.30 M | $1.65 B |
| 02/06/2025 | $11.24 | $11.07 (-1.51%) | $11.25 | $10.93 | 2.86 M | $1.64 B |
| 02/05/2025 | $11.15 | $11.31 (1.43%) | $11.76 | $11.15 | 3.40 M | $1.68 B |
| 02/04/2025 | $11.05 | $11.09 (0.36%) | $11.27 | $10.81 | 2.40 M | $1.65 B |
| 02/03/2025 | $10.56 | $10.83 (2.56%) | $11.17 | $10.46 | 2.67 M | $1.61 B |
| 01/31/2025 | $11.01 | $10.50 (-4.63%) | $11.04 | $10.38 | 3.90 M | $1.56 B |
| 01/30/2025 | $10.45 | $10.94 (4.69%) | $11.07 | $10.36 | 1.94 M | $1.63 B |
| 01/29/2025 | $10.03 | $10.19 (1.6%) | $10.33 | $9.94 | 1.25 M | $1.51 B |
| 01/28/2025 | $9.73 | $10.04 (3.19%) | $10.13 | $9.59 | 1.03 M | $1.49 B |
| 01/27/2025 | $9.86 | $9.66 (-2.03%) | $9.86 | $9.54 | 1.25 M | $1.44 B |
| 01/24/2025 | $10.31 | $10.07 (-2.33%) | $10.43 | $9.99 | 1.39 M | $1.50 B |
| 01/23/2025 | $9.92 | $9.96 (0.4%) | $10.05 | $9.78 | 1.35 M | $1.48 B |
| 01/22/2025 | $10.21 | $10.14 (-0.69%) | $10.41 | $9.98 | 1.48 M | $1.51 B |
| 01/21/2025 | $9.95 | $10.12 (1.71%) | $10.35 | $9.90 | 1.42 M | $1.50 B |
| 01/17/2025 | $9.74 | $9.86 (1.23%) | $10.02 | $9.65 | 2.80 M | $1.47 B |
| 01/16/2025 | $10.31 | $9.88 (-4.17%) | $10.38 | $9.86 | 906,978 | $1.47 B |
| 01/15/2025 | $10.34 | $10.25 (-0.87%) | $10.45 | $10.01 | 917,326 | $1.52 B |
| 01/14/2025 | $9.51 | $10.08 (5.99%) | $10.15 | $9.51 | 1.35 M | $1.50 B |
| 01/13/2025 | $9.69 | $9.48 (-2.17%) | $9.73 | $9.38 | 2.16 M | $1.41 B |
| 01/10/2025 | $10.30 | $9.93 (-3.59%) | $10.50 | $9.88 | 1.62 M | $1.48 B |
| 01/08/2025 | $9.85 | $10.16 (3.15%) | $10.21 | $9.73 | 2.16 M | $1.51 B |
| 01/07/2025 | $9.94 | $9.71 (-2.31%) | $10.22 | $9.59 | 3.57 M | $1.44 B |
| 01/06/2025 | $9.59 | $9.68 (0.94%) | $9.87 | $9.59 | 1.41 M | $1.44 B |
| 01/03/2025 | $9.77 | $9.57 (-2.05%) | $9.89 | $9.54 | 1.06 M | $1.42 B |
| 01/02/2025 | $9.25 | $9.81 (6.05%) | $9.89 | $9.25 | 1.25 M | $1.46 B |
| 12/31/2024 | $8.85 | $9.10 (2.82%) | $9.16 | $8.85 | 845,636 | $1.35 B |
| 12/30/2024 | $9.02 | $8.92 (-1.11%) | $9.19 | $8.81 | 1.33 M | $1.33 B |
| 12/27/2024 | $9.25 | $9.14 (-1.19%) | $9.28 | $9.03 | 859,141 | $1.36 B |
| 12/26/2024 | $9.23 | $9.39 (1.73%) | $9.41 | $9.18 | 1.22 M | $1.40 B |
| 12/24/2024 | $9.30 | $9.17 (-1.4%) | $9.30 | $9.06 | 1.29 M | $1.36 B |
| 12/23/2024 | $9.14 | $9.22 (0.88%) | $9.30 | $8.90 | 1.51 M | $1.37 B |
| 12/20/2024 | $9.09 | $9.19 (1.1%) | $9.42 | $9.04 | 3.43 M | $1.37 B |
| 12/19/2024 | $9.43 | $9.09 (-3.61%) | $9.49 | $9.00 | 1.61 M | $1.35 B |
| 12/18/2024 | $10.01 | $9.29 (-7.19%) | $10.14 | $9.22 | 2.32 M | $1.38 B |
| 12/17/2024 | $9.78 | $10.05 (2.76%) | $10.10 | $9.71 | 907,955 | $1.49 B |
| 12/16/2024 | $10.44 | $10.00 (-4.21%) | $10.44 | $9.95 | 1.16 M | $1.49 B |
| 12/13/2024 | $10.61 | $10.37 (-2.26%) | $10.72 | $10.25 | 1.03 M | $1.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
