SilverCrest Metals Inc. - SIL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2025	15.11	14.63	14.63	15.38	14.61	423,600
February 14, 2025	16.69	15.01	15.01	16.69	14.12	4.84M
February 13, 2025	16.7	16.43	16.43	16.7	16.24	3.65M
February 12, 2025	16.1	16.67	16.67	17.09	15.96	573,087
February 11, 2025	15.86	15.94	15.94	16.36	15.67	387,727
February 10, 2025	16.21	16.07	16.07	16.66	16	437,717
February 07, 2025	15.92	15.83	15.83	16.44	15.76	281,016
February 06, 2025	16.09	15.9	15.9	16.11	15.68	238,800
February 05, 2025	15.9	16.18	16.18	16.79	15.9	245,600
February 04, 2025	15.95	15.85	15.85	16.15	15.59	164,428
February 03, 2025	15.35	15.78	15.78	16.28	15.35	242,548
January 31, 2025	16	15.23	15.23	16.02	15.07	175,502
January 30, 2025	14.99	15.84	15.84	15.93	14.99	207,900
January 29, 2025	14.42	14.7	14.7	14.91	14.37	131,245
January 28, 2025	13.87	14.43	14.43	14.58	13.8	96,633
January 27, 2025	14.26	13.87	13.87	14.26	13.72	145,700
January 24, 2025	14.67	14.47	14.47	14.91	14.34	99,100
January 23, 2025	14.36	14.38	14.38	14.39	14.09	137,145
January 22, 2025	14.64	14.57	14.57	14.93	14.36	103,429
January 21, 2025	14.25	14.51	14.51	14.87	14.25	193,400
January 20, 2025	14.25	14.34	14.34	14.34	14.21	18,200
January 17, 2025	14.15	14.27	14.27	14.46	13.94	151,314
January 16, 2025	14.79	14.21	14.21	14.88	14.19	95,300
January 15, 2025	14.89	14.64	14.64	14.96	14.37	161,800
January 14, 2025	13.73	14.55	14.55	14.56	13.73	123,144
January 13, 2025	14	13.62	13.62	14.01	13.52	229,926
January 10, 2025	14.95	14.34	14.34	15.08	14.27	230,647
January 09, 2025	14.65	14.75	14.75	14.79	14.61	28,400
January 08, 2025	14.02	14.64	14.64	14.68	14.02	263,300
January 07, 2025	14.01	13.96	13.96	14.63	13.79	270,100
January 06, 2025	13.81	13.9	13.9	14.19	13.78	213,000
January 03, 2025	14.16	13.86	13.86	14.25	13.78	162,400
January 02, 2025	13.37	14.15	14.15	14.23	13.37	130,547
December 31, 2024	12.86	13.11	13.11	13.16	12.84	83,948
December 30, 2024	12.97	12.84	12.84	13.17	12.71	182,120
December 27, 2024	13.13	13.19	13.19	13.32	13.03	98,500
December 24, 2024	13.3	13.22	13.22	13.3	13.03	97,700
December 23, 2024	13.22	13.24	13.24	13.36	12.85	135,744
December 20, 2024	13.11	13.23	13.23	13.52	13.03	180,838
December 19, 2024	13.44	13.14	13.14	13.58	12.96	142,512
December 18, 2024	14.2	13.43	13.43	14.3	13.31	182,207
December 17, 2024	13.91	14.35	14.35	14.44	13.88	111,300
December 16, 2024	14.9	14.24	14.24	14.9	14.17	145,738
December 13, 2024	15.1	14.75	14.75	15.29	14.61	122,420
December 12, 2024	16	15.46	15.46	16	15.42	179,100
December 11, 2024	15.67	16.35	16.35	16.38	15.67	271,522
December 10, 2024	15.83	15.56	15.56	16.22	15.48	154,542
December 09, 2024	15.2	15.81	15.81	16.45	15.2	450,100
December 06, 2024	14.89	14.74	14.74	15.14	14.55	162,605
December 05, 2024	14.66	14.93	14.93	14.97	14.45	124,700
December 04, 2024	14.78	14.74	14.74	15.25	14.65	125,200
December 03, 2024	13.95	14.82	14.82	14.87	13.93	248,100
December 02, 2024	14.19	13.77	13.77	14.19	13.72	142,645
November 29, 2024	14.25	14.38	14.38	14.61	14.2	109,900
November 28, 2024	13.81	14.26	14.26	14.29	13.68	18,600
November 27, 2024	14.19	14.32	14.32	14.57	14.18	191,815
November 26, 2024	13.94	14.05	14.05	14.12	13.69	98,900
November 25, 2024	13.91	13.83	13.83	13.92	13.61	252,100
November 22, 2024	14.6	14.43	14.43	14.85	14.42	162,834
November 21, 2024	14.35	14.55	14.55	14.6	14.13	117,638

SilverCrest Metals Inc. (SIL.TO) TSX