SilverCrest Metals Inc. Common Shares (SILV)
10.99
-0.32 (-2.87%)
Silvercrest Metals Inc. is a mining company focused on the acquisition, exploration, and development of precious metal projects in North America
The company primarily targets silver and gold deposits, utilizing advanced exploration techniques to unlock resource potential in its projects. With a commitment to sustainable practices, Silvercrest aims to create value through responsible mining practices while contributing to the economic development of the regions in which it operates. The company’s efforts are driven by a dedicated team of professionals with experience in the mining sector, working towards bringing high-quality mineral resources to market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 11.15 | 11.76 | 11.15 | 11.31 | 3,404,685 | 11.31 |
| 2/04/2025 | 11.05 | 11.27 | 10.81 | 11.09 | 2,396,243 | 11.09 |
| 2/03/2025 | 10.56 | 11.16 | 10.46 | 10.83 | 2,669,709 | 10.83 |
| 1/31/2025 | 11.01 | 11.04 | 10.38 | 10.50 | 3,903,532 | 10.50 |
| 1/30/2025 | 10.45 | 11.06 | 10.36 | 10.94 | 1,939,285 | 10.94 |
| 1/29/2025 | 10.03 | 10.33 | 9.94 | 10.19 | 1,250,392 | 10.19 |
| 1/28/2025 | 9.73 | 10.13 | 9.59 | 10.04 | 1,032,453 | 10.04 |
| 1/27/2025 | 9.86 | 9.86 | 9.54 | 9.66 | 1,251,234 | 9.66 |
| 1/24/2025 | 10.31 | 10.43 | 9.99 | 10.07 | 1,388,920 | 10.07 |
| 1/23/2025 | 9.92 | 10.04 | 9.78 | 9.96 | 1,348,805 | 9.96 |
| 1/22/2025 | 10.21 | 10.40 | 9.98 | 10.14 | 1,478,562 | 10.14 |
| 1/21/2025 | 9.95 | 10.35 | 9.90 | 10.12 | 1,419,349 | 10.12 |
| 1/17/2025 | 9.74 | 10.02 | 9.65 | 9.86 | 2,796,365 | 9.86 |
| 1/16/2025 | 10.31 | 10.38 | 9.86 | 9.88 | 906,678 | 9.88 |
| 1/15/2025 | 10.34 | 10.45 | 10.01 | 10.25 | 917,224 | 10.25 |
| 1/14/2025 | 9.51 | 10.14 | 9.51 | 10.08 | 1,346,349 | 10.08 |
| 1/13/2025 | 9.69 | 9.73 | 9.38 | 9.48 | 2,159,254 | 9.48 |
| 1/10/2025 | 10.30 | 10.50 | 9.88 | 9.93 | 1,621,951 | 9.93 |
| 1/08/2025 | 9.85 | 10.21 | 9.73 | 10.16 | 2,158,975 | 10.16 |
| 1/07/2025 | 9.94 | 10.22 | 9.59 | 9.71 | 3,570,853 | 9.71 |
| 1/06/2025 | 9.59 | 9.87 | 9.59 | 9.68 | 1,406,531 | 9.68 |
| 1/03/2025 | 9.77 | 9.88 | 9.54 | 9.57 | 1,062,644 | 9.57 |
| 1/02/2025 | 9.25 | 9.89 | 9.25 | 9.81 | 1,250,667 | 9.81 |
| 12/31/2024 | 8.92 | 0.00 | 9.10 | 9.10 | 0 | 9.10 |
| 12/30/2024 | 9.02 | 9.19 | 8.81 | 8.92 | 1,329,075 | 8.92 |
| 12/27/2024 | 9.25 | 9.28 | 9.03 | 9.14 | 859,141 | 9.14 |
| 12/26/2024 | 9.23 | 9.41 | 9.18 | 9.39 | 1,221,866 | 9.39 |
| 12/24/2024 | 9.30 | 9.30 | 9.06 | 9.17 | 1,319,925 | 9.17 |
| 12/23/2024 | 9.14 | 9.30 | 8.90 | 9.22 | 1,512,572 | 9.22 |
| 12/20/2024 | 9.09 | 9.42 | 9.04 | 9.19 | 3,428,908 | 9.19 |
| 12/19/2024 | 9.43 | 9.49 | 9.00 | 9.10 | 1,418,505 | 9.10 |
| 12/18/2024 | 10.01 | 10.14 | 9.21 | 9.29 | 2,314,686 | 9.29 |
| 12/17/2024 | 9.78 | 10.10 | 9.71 | 10.05 | 907,653 | 10.05 |
| 12/16/2024 | 10.44 | 10.44 | 9.95 | 10.00 | 1,164,749 | 10.00 |
| 12/13/2024 | 10.61 | 10.72 | 10.25 | 10.37 | 1,030,753 | 10.37 |
| 12/12/2024 | 11.14 | 11.23 | 10.84 | 10.84 | 1,571,599 | 10.84 |
| 12/11/2024 | 11.06 | 11.58 | 11.06 | 11.58 | 2,265,510 | 11.58 |
| 12/10/2024 | 11.21 | 11.45 | 10.92 | 11.00 | 1,772,884 | 11.00 |
| 12/09/2024 | 10.97 | 11.66 | 10.74 | 11.13 | 3,683,632 | 11.13 |
| 12/06/2024 | 10.64 | 10.75 | 10.27 | 10.39 | 906,759 | 10.39 |
| 12/05/2024 | 10.48 | 10.66 | 10.28 | 10.65 | 1,040,646 | 10.65 |
| 12/04/2024 | 10.54 | 10.84 | 10.42 | 10.50 | 1,615,451 | 10.50 |
| 12/03/2024 | 9.87 | 10.57 | 9.85 | 10.52 | 1,790,379 | 10.52 |
| 12/02/2024 | 9.73 | 10.09 | 9.73 | 9.77 | 1,052,918 | 9.77 |
| 11/29/2024 | 10.30 | 10.45 | 10.13 | 10.17 | 556,227 | 10.17 |
| 11/27/2024 | 10.11 | 10.37 | 10.10 | 10.17 | 987,672 | 10.17 |
| 11/26/2024 | 9.80 | 10.04 | 9.71 | 10.00 | 884,524 | 10.00 |
| 11/25/2024 | 9.74 | 9.97 | 9.71 | 9.90 | 1,147,490 | 9.90 |
| 11/22/2024 | 10.50 | 10.63 | 10.31 | 10.31 | 1,217,471 | 10.31 |
| 11/21/2024 | 10.33 | 10.47 | 10.11 | 10.42 | 1,243,586 | 10.42 |
| 11/20/2024 | 10.25 | 10.37 | 10.03 | 10.17 | 1,318,781 | 10.17 |
| 11/19/2024 | 10.47 | 10.47 | 10.11 | 10.41 | 1,616,973 | 10.41 |
| 11/18/2024 | 10.00 | 10.44 | 9.96 | 10.28 | 1,772,040 | 10.28 |
| 11/15/2024 | 9.88 | 10.03 | 9.48 | 9.57 | 9,671,536 | 9.57 |
| 11/14/2024 | 9.35 | 9.90 | 9.35 | 9.79 | 3,038,026 | 9.79 |
| 11/13/2024 | 10.03 | 10.35 | 9.50 | 9.53 | 2,460,766 | 9.53 |
| 11/12/2024 | 9.76 | 10.06 | 9.68 | 9.97 | 2,952,910 | 9.97 |
| 11/11/2024 | 9.76 | 10.08 | 9.55 | 10.01 | 3,566,049 | 10.01 |
| 11/08/2024 | 10.25 | 10.38 | 10.04 | 10.31 | 2,295,337 | 10.31 |
| 11/07/2024 | 9.79 | 10.47 | 9.69 | 10.38 | 5,807,672 | 10.38 |
| 11/06/2024 | 8.82 | 9.45 | 8.75 | 9.30 | 3,779,627 | 9.30 |