SilverCrest Mines Stock Price History, SVLC Historical Prices

Add to My Stocks
$0.86 $0.02 (2.27%) SVLC stock closing price Oct 01, 2015 (Closing)

SilverCrest Mines stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and SilverCrest Mines P/E ratio data for the stock. The stock price was at a 5 year high of $2.66 on Feb 18, 2014 as seen from SilverCrest Mines stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-01 0.9 0.94 0.85 0.86 92,170 430.5 1.58
2015-09-30 0.82 0.9 0.82 0.88 178,282 440 1.62
2015-09-29 0.82 0.87 0.82 0.84 156,942 420 1.54
2015-09-28 0.86 0.89 0.82 0.82 137,901 411 1.51
2015-09-25 0.92 0.93 0.88 0.9 130,321 450 1.65
2015-09-24 0.83 0.93 0.83 0.92 239,241 460 1.69
2015-09-23 0.9 0.9 0.81 0.81 122,177 405.5 1.49
2015-09-22 0.86 0.89 0.85 0.89 43,294 445 1.63
2015-09-21 0.89 0.94 0.85 0.88 57,641 437.5 1.61
2015-09-18 0.9 0.94 0.86 0.9 231,818 451.5 1.66
2015-09-17 0.87 0.9 0.84 0.88 113,765 440 1.62
2015-09-16 0.83 0.88 0.83 0.87 119,312 435 1.6
2015-09-15 0.78 0.85 0.78 0.82 48,520 410 1.51
2015-09-14 0.78 0.81 0.78 0.8 52,297 400 1.47
2015-09-11 0.78 0.81 0.74 0.79 95,906 397 1.46
2015-09-10 0.79 0.83 0.77 0.79 569,794 395 1.45
2015-09-09 0.82 0.86 0.79 0.83 115,346 415 1.52
2015-09-08 0.84 0.87 0.82 0.83 63,987 415 1.52
2015-09-07 0 0 0 0.84 0 - -
2015-09-04 0.87 0.87 0.81 0.84 79,849 419.5 1.54
2015-09-03 0.86 0.92 0.84 0.85 82,888 425 1.56
2015-09-02 0.91 0.93 0.84 0.87 149,900 433 1.59
2015-09-01 0.97 0.98 0.9 0.9 164,215 450 1.65
2015-08-31 0.94 1 0.91 0.96 109,887 480 1.76
2015-08-28 0.93 1.01 0.92 0.96 71,865 480 1.76
2015-08-27 0.87 0.95 0.87 0.9 30,060 450 1.65
2015-08-26 0.9 0.9 0.84 0.87 111,987 435 1.6
2015-08-25 0.97 0.98 0.88 0.92 209,989 459.5 1.69
2015-08-24 0.95 1.05 0.91 0.94 269,350 470 1.73
2015-08-21 1.1 1.1 1.03 1.03 136,528 515 1.89
2015-08-20 1.08 1.1 1.08 1.1 2,132,760 550 2.02
2015-08-19 1.06 1.09 1.06 1.06 243,423 530 1.95
2015-08-18 1.08 1.09 1.03 1.06 121,078 530 1.95
2015-08-17 1.03 1.13 1.03 1.08 594,373 540 1.98
2015-08-14 1.02 1.08 1.02 1.02 224,907 510 1.87
2015-08-13 1.06 1.07 1.02 1.03 266,842 515 1.89
2015-08-12 1.02 1.11 1.01 1.08 382,652 - 2.48
2015-08-11 0.95 0.99 0.94 0.99 160,400 - 2.28
2015-08-10 0.85 0.94 0.84 0.93 162,219 - 2.14
2015-08-07 0.83 0.9 0.83 0.85 59,581 - 1.94
2015-08-06 0.78 0.84 0.78 0.83 110,080 - 1.91
2015-08-05 0.8 0.84 0.78 0.79 210,555 - 1.82
2015-08-04 0.8 0.85 0.79 0.81 168,643 - 1.86
2015-08-03 0.86 0.9 0.78 0.78 132,104 - 1.79
2015-07-31 0.79 0.87 0.79 0.85 80,181 - 1.94
2015-07-30 0.86 0.87 0.8 0.81 284,867 - 1.86
2015-07-29 0.88 0.88 0.85 0.86 109,937 - 1.98
2015-07-28 0.85 0.88 0.85 0.87 158,800 - 2
2015-07-27 0.86 0.9 0.82 0.83 1,576,151 - 1.9
2015-07-24 0.69 0.74 0.65 0.73 372,856 - 1.69
2015-07-23 0.81 0.81 0.72 0.72 162,437 - 1.66
2015-07-22 0.78 0.8 0.75 0.79 144,797 - 1.82
2015-07-21 0.79 0.81 0.76 0.77 286,870 - 1.77
2015-07-20 0.81 0.82 0.79 0.79 289,086 - 1.82
2015-07-17 0.88 0.88 0.84 0.86 138,123 - 1.98
2015-07-16 0.88 0.88 0.87 0.88 51,012 - 2.02
2015-07-15 0.89 0.89 0.86 0.87 94,475 - 1.99
2015-07-14 0.9 0.9 0.87 0.88 76,205 - 2.03
2015-07-13 0.88 0.9 0.87 0.9 218,043 - 2.07
2015-07-10 0.89 0.89 0.87 0.88 110,154 - 2.02
2015-07-09 0.9 0.92 0.86 0.88 93,483 - 2.02
2015-07-08 0.89 0.92 0.85 0.88 164,604 - 2.02
2015-07-07 0.96 0.96 0.87 0.9 275,874 - 2.07
2015-07-06 0.98 0.99 0.89 0.96 207,663 - 2.2
2015-07-03 0 0 0 0.98 0 - -
2015-07-02 0.96 0.99 0.96 0.98 95,096 - 2.25
2015-07-01 1 1 0.91 0.95 133,458 - 2.17
2015-06-30 1.03 1.03 0.96 1 184,669 - 2.3
2015-06-29 1.03 1.04 1.02 1.03 237,308 - 2.37
2015-06-26 1.03 1.04 1.03 1.03 99,978 - 2.37
2015-06-25 1.04 1.05 1.03 1.03 84,035 - 2.37
2015-06-24 1.03 1.04 1.03 1.03 32,510 - 2.37
2015-06-23 1.03 1.05 1.03 1.05 70,999 - 2.41
2015-06-22 1.03 1.04 1.01 1.03 153,059 - 2.37
2015-06-19 1.05 1.05 1.02 1.03 180,796 - 2.37
2015-06-18 1.05 1.07 1.04 1.04 70,909 - 2.39
2015-06-17 1.04 1.05 1.03 1.04 89,020 - 2.39
2015-06-16 1.05 1.06 1.03 1.05 78,070 - 2.41
2015-06-15 1.06 1.07 1.04 1.05 42,545 - 2.41
2015-06-12 1.05 1.07 1.05 1.07 23,350 - 2.46
2015-06-11 1.05 1.08 1.04 1.07 77,808 - 2.46
2015-06-10 1.05 1.06 1.04 1.06 72,371 - 2.44
2015-06-09 1.04 1.05 1.03 1.03 43,332 - 2.37
2015-06-08 1.04 1.04 1.02 1.04 65,320 - 2.39
2015-06-05 1.03 1.05 1.02 1.04 202,557 - 2.39
2015-06-04 1.02 1.05 1.02 1.04 19,751 - 2.39
2015-06-03 1.05 1.05 1.03 1.05 29,113 - 2.41
2015-06-02 1.02 1.06 1.02 1.05 66,528 - 2.41
2015-06-01 1.03 1.05 1.02 1.02 146,381 - 2.35
Get more Data

SilverCrest Mines Stock History Chart

View SVLC PE ratio, PS ratio stocks charts and compare with peers.
SVLC Chart
Note: Compare SilverCrest Mines stock price history with the index and industry peers.

SilverCrest Mines Stock Price History: Past 5 years

Max Stock Price2.66Feb 18,2014
Min Stock Price0.72Jul 23,2015
Avg Stock Price1.54

SilverCrest Mines Historical PE ratio: Past 5 years

Max PE Ratio550Aug 20,2015
Min PE Ratio6.13Dec 23,2013
Avg PE Ratio74.95

SilverCrest Mines Historical PS ratio: Past 5 years

Max PS Ratio5.15Aug 14,2014
Min PS Ratio1.45Sep 10,2015
Avg PS Ratio3.31

SVLC Industry Peers

Company Price Change (%)
Amers Silver Cp (USAS)3.140.01 (0.32%)
Alexco Resource (AXU)1.330 (0%)
Avino Silver (ASM)1.260 (0%)
Sandstorm Gold (SAND)4.420.06 (1.34%)
Tahoe Resources (TAHO)5.040.09 (1.82%)
Sandstorm Gold (SAND)4.420.06 (1.34%)
Tahoe Resources (TAHO)5.040.09 (1.82%)

SilverCrest Mines share price history helps an investor analyze a company's history and do SilverCrest Mines stock analysis . The price and volume changes on a daily basis is provided in the SilverCrest Mines stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. SVLC stock saw an opening price of $0.9, and a closing price of $0.86 on Oct 01, 2015. The average P/S ratio was 3.31 as can be seen from SilverCrest Mines stock history.