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

Silvercorp Metals (TSX: SVM )

4.890 -0.310 (-5.96%)
Streaming Delayed Price Updated: 12:34 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 (%)
Feb 28, 2019 3.460 3.480 3.360 3.420 431,332 -0.07(-2.01%)
Feb 27, 2019 3.500 3.530 3.440 3.490 157,708 -0.01(-0.29%)
Feb 26, 2019 3.500 3.540 3.450 3.500 266,279 -0.04(-1.13%)
Feb 25, 2019 3.600 3.690 3.540 3.540 302,605 -0.01(-0.28%)
Feb 22, 2019 3.500 3.630 3.490 3.550 479,216 +0.06(+1.72%)
Feb 21, 2019 3.400 3.500 3.380 3.490 325,422 +0.09(+2.65%)
Feb 20, 2019 3.350 3.480 3.350 3.400 308,078 +0.08(+2.41%)
Feb 19, 2019 3.180 3.350 3.180 3.320 257,754 +0.17(+5.40%)
Feb 15, 2019 3.150 3.150 3.150 0 +0.14(+4.65%)
Feb 14, 2019 2.980 3.050 2.970 3.010 137,670 +0.03(+1.01%)
Feb 13, 2019 3.030 3.050 2.970 2.980 112,661 -0.04(-1.32%)
Feb 12, 2019 3.050 3.060 2.940 3.020 126,201 -0.01(-0.33%)
Feb 11, 2019 2.960 3.030 2.930 3.030 156,260 +0.05(+1.68%)
Feb 08, 2019 2.960 3.020 2.940 2.980 112,180 +0.01(+0.34%)
Feb 07, 2019 2.890 2.990 2.890 2.970 325,270 +0.08(+2.77%)
Feb 06, 2019 3.050 3.110 2.880 2.890 632,296 -0.21(-6.77%)
Feb 05, 2019 3.040 3.110 3.010 3.100 181,732 +0.06(+1.97%)
Feb 04, 2019 2.980 3.060 2.950 3.040 113,094 +0.03(+1.00%)
Feb 01, 2019 3.010 3.030 2.970 3.010 95,136 -0.06(-1.95%)
Jan 31, 2019 3.030 3.070 3.000 3.070 262,268 +0.09(+3.02%)
Jan 30, 2019 2.900 3.020 2.860 2.980 248,550 +0.04(+1.36%)
Jan 29, 2019 2.900 2.980 2.870 2.940 189,026 +0.09(+3.16%)
Jan 28, 2019 2.850 2.940 2.820 2.850 202,194 +0.03(+1.06%)
Jan 25, 2019 2.820 2.860 2.800 2.820 108,319 +0.05(+1.81%)
Jan 24, 2019 2.730 2.800 2.700 2.770 73,507 +0.04(+1.47%)
Jan 23, 2019 2.680 2.800 2.680 2.730 438,852 +0.02(+0.74%)
Jan 22, 2019 2.710 2.720 2.610 2.710 109,719 -0.01(-0.37%)
Jan 21, 2019 2.630 2.740 2.630 2.720 52,795 +0.08(+3.03%)
Jan 18, 2019 2.700 2.750 2.620 2.640 288,147 -0.08(-2.94%)
Jan 17, 2019 2.770 2.800 2.710 2.720 203,193 -0.07(-2.51%)
Jan 16, 2019 2.860 2.900 2.760 2.790 254,892 -0.08(-2.79%)
Jan 15, 2019 2.920 2.960 2.840 2.870 203,827 -0.08(-2.71%)
Jan 14, 2019 3.010 3.010 2.890 2.950 122,708 -0.04(-1.34%)
Jan 11, 2019 3.000 3.010 2.930 2.990 172,866 +0.00(+0.00%)
Jan 10, 2019 3.060 3.060 2.970 2.990 117,493 -0.08(-2.61%)
Jan 09, 2019 3.080 3.160 3.030 3.070 172,879 -0.01(-0.32%)
Jan 08, 2019 2.930 3.090 2.910 3.080 188,734 +0.10(+3.36%)
Jan 07, 2019 3.060 3.060 2.960 2.980 282,958 -0.03(-1.00%)
Jan 04, 2019 3.080 3.100 2.960 3.010 479,314 -0.09(-2.90%)
Jan 03, 2019 3.020 3.110 2.980 3.100 227,119 +0.11(+3.68%)
Jan 02, 2019 2.840 3.030 2.820 2.990 237,245 +0.14(+4.91%)
Dec 31, 2018 2.850 2.850 2.850 0 +0.01(+0.35%)
Dec 28, 2018 2.810 2.890 2.800 2.840 194,946 +0.05(+1.79%)
Dec 27, 2018 2.830 2.850 2.750 2.790 306,367 +0.01(+0.36%)
Dec 24, 2018 2.780 2.780 2.780 0 +0.08(+2.96%)
Dec 21, 2018 2.790 2.820 2.680 2.700 1,508,567 -0.08(-2.88%)
Dec 20, 2018 2.640 2.800 2.600 2.780 322,657 +0.26(+10.32%)
Dec 19, 2018 2.850 2.850 2.520 2.520 511,305 -0.19(-7.01%)
Dec 18, 2018 2.650 2.770 2.600 2.710 268,798 +0.06(+2.26%)
Dec 17, 2018 2.670 2.720 2.620 2.650 244,130 -0.04(-1.49%)
Dec 14, 2018 2.780 2.800 2.680 2.690 115,955 -0.12(-4.27%)
Dec 13, 2018 2.700 2.830 2.700 2.810 232,284 +0.13(+4.85%)
Dec 12, 2018 2.590 2.700 2.580 2.680 99,398 +0.10(+3.88%)
Dec 11, 2018 2.670 2.690 2.580 2.580 145,874 -0.10(-3.73%)
Dec 10, 2018 2.670 2.730 2.660 2.680 141,523 +0.00(+0.00%)
Dec 07, 2018 2.610 2.710 2.570 2.680 166,909 +0.09(+3.47%)
Dec 06, 2018 2.660 2.680 2.590 2.590 140,313 +0.01(+0.39%)
Dec 05, 2018 2.600 2.620 2.570 2.580 39,660 +0.00(+0.00%)
Dec 04, 2018 2.700 2.740 2.560 2.580 110,887 -0.10(-3.73%)
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.