Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (TSX: SVM )

4.830 -0.370 (-7.12%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.610 7.780 7.280 7.770 1,469,611 -0.05(-0.64%)
Nov 27, 2020 7.620 7.850 7.500 7.820 500,500 -0.14(-1.76%)
Nov 26, 2020 7.600 8.020 7.600 7.960 514,042 +0.33(+4.33%)
Nov 25, 2020 7.730 7.800 7.460 7.630 1,206,160 +0.03(+0.39%)
Nov 24, 2020 7.820 7.990 7.460 7.600 2,003,388 -1.09(-12.54%)
Nov 23, 2020 9.290 9.310 8.670 8.690 660,185 -0.70(-7.45%)
Nov 20, 2020 9.470 9.630 9.350 9.390 408,562 +0.10(+1.08%)
Nov 19, 2020 9.090 9.400 9.050 9.290 270,334 -0.04(-0.43%)
Nov 18, 2020 9.720 9.740 9.290 9.330 350,796 -0.41(-4.21%)
Nov 17, 2020 9.890 9.900 9.610 9.740 418,179 -0.24(-2.40%)
Nov 16, 2020 10.07 10.07 9.800 9.980 582,401 +0.03(+0.30%)
Nov 13, 2020 9.840 10.20 9.840 9.950 496,883 +0.37(+3.86%)
Nov 12, 2020 9.570 9.860 9.510 9.580 939,077 +0.13(+1.38%)
Nov 11, 2020 9.630 9.730 9.390 9.450 515,035 -0.31(-3.18%)
Nov 10, 2020 10.12 10.22 9.730 9.760 563,815 -0.29(-2.89%)
Nov 09, 2020 9.490 10.48 9.490 10.05 978,263 -0.36(-3.46%)
Nov 06, 2020 10.31 10.47 9.960 10.41 882,253 +0.05(+0.48%)
Nov 05, 2020 9.500 10.41 9.500 10.36 929,547 +1.28(+14.10%)
Nov 04, 2020 9.560 9.560 8.980 9.080 591,941 -0.46(-4.82%)
Nov 03, 2020 9.440 9.670 9.370 9.540 394,493 +0.17(+1.81%)
Nov 02, 2020 9.140 9.370 8.980 9.370 588,507 +0.39(+4.34%)
Oct 30, 2020 9.010 9.070 8.650 8.980 1,129,187 +0.10(+1.13%)
Oct 29, 2020 8.570 9.010 8.530 8.880 659,162 +0.30(+3.50%)
Oct 28, 2020 9.300 9.350 8.540 8.580 1,028,691 -1.07(-11.09%)
Oct 27, 2020 9.430 9.670 9.310 9.650 470,420 +0.25(+2.66%)
Oct 26, 2020 9.580 9.790 9.380 9.400 377,630 -0.27(-2.79%)
Oct 23, 2020 9.700 9.720 9.510 9.670 347,797 -0.04(-0.41%)
Oct 22, 2020 9.690 9.800 9.560 9.710 572,725 -0.18(-1.82%)
Oct 21, 2020 9.850 10.13 9.830 9.890 757,958 +0.14(+1.44%)
Oct 20, 2020 9.580 9.820 9.520 9.750 352,612 +0.17(+1.77%)
Oct 19, 2020 10.27 10.27 9.550 9.580 663,581 -0.51(-5.05%)
Oct 16, 2020 9.960 10.47 9.960 10.09 641,453 +0.16(+1.61%)
Oct 15, 2020 10.00 10.07 9.840 9.930 650,804 -0.24(-2.36%)
Oct 14, 2020 10.05 10.18 9.910 10.17 669,661 +0.23(+2.31%)
Oct 13, 2020 10.02 10.05 9.670 9.940 631,824 -0.23(-2.26%)
Oct 09, 2020 10.17 10.17 10.17 0 +0.54(+5.61%)
Oct 08, 2020 9.530 9.720 9.480 9.630 345,094 +0.19(+2.01%)
Oct 07, 2020 9.630 9.660 9.400 9.440 511,468 -0.08(-0.84%)
Oct 06, 2020 10.06 10.10 9.500 9.520 652,041 -0.49(-4.90%)
Oct 05, 2020 9.710 10.16 9.710 10.01 431,733 +0.34(+3.52%)
Oct 02, 2020 9.820 9.920 9.630 9.670 430,864 -0.21(-2.13%)
Oct 01, 2020 9.720 9.970 9.640 9.880 463,082 +0.27(+2.81%)
Sep 30, 2020 9.800 9.840 9.540 9.610 560,452 -0.27(-2.73%)
Sep 29, 2020 9.670 10.01 9.660 9.880 635,908 +0.26(+2.70%)
Sep 28, 2020 9.760 9.790 9.440 9.620 604,516 +0.04(+0.42%)
Sep 25, 2020 9.530 9.690 9.380 9.580 400,546 -0.04(-0.42%)
Sep 24, 2020 9.030 9.660 8.770 9.620 1,168,216 +0.36(+3.89%)
Sep 23, 2020 10.06 10.12 9.150 9.260 919,938 -1.18(-11.30%)
Sep 22, 2020 10.49 10.57 10.23 10.44 487,224 +0.00(+0.00%)
Sep 21, 2020 10.85 11.04 10.26 10.44 760,525 -0.61(-5.52%)
Sep 18, 2020 11.37 11.47 11.05 11.05 1,424,698 -0.24(-2.13%)
Sep 17, 2020 11.00 11.40 10.84 11.29 587,418 +0.06(+0.53%)
Sep 16, 2020 11.34 11.34 11.14 11.23 574,247 +0.07(+0.63%)
Sep 15, 2020 11.31 11.37 10.83 11.16 857,041 -0.03(-0.27%)
Sep 14, 2020 10.75 11.21 10.64 11.19 749,956 +0.56(+5.27%)
Sep 11, 2020 10.95 11.07 10.57 10.63 574,508 -0.20(-1.85%)
Sep 10, 2020 10.99 11.19 10.68 10.83 617,127 -0.06(-0.55%)
Sep 09, 2020 10.66 10.94 10.60 10.89 569,975 +0.37(+3.52%)
Sep 08, 2020 10.33 10.77 10.06 10.52 644,335 -0.09(-0.85%)
Sep 04, 2020 10.61 10.61 10.61 0 -0.30(-2.75%)
Sep 03, 2020 10.85 10.97 10.43 10.91 702,481 +0.00(+0.00%)
Sep 02, 2020 11.03 11.15 10.59 10.91 936,620 -0.31(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.