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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 3.230 3.260 3.140 3.160 131,199 -0.02(-0.63%)
Sep 28, 2023 3.180 3.220 3.140 3.180 234,918 -0.01(-0.31%)
Sep 27, 2023 3.100 3.190 3.090 3.190 140,280 +0.07(+2.24%)
Sep 26, 2023 3.220 3.230 3.120 3.120 158,944 -0.15(-4.59%)
Sep 25, 2023 3.330 3.270 3.250 3.270 105,514 -0.04(-1.21%)
Sep 22, 2023 3.350 3.410 3.300 3.310 109,618 +0.01(+0.30%)
Sep 21, 2023 3.320 3.360 3.300 3.300 137,467 -0.10(-2.94%)
Sep 20, 2023 3.390 3.460 3.330 3.400 75,365 +0.04(+1.19%)
Sep 19, 2023 3.500 3.500 3.360 3.360 221,260 -0.18(-5.08%)
Sep 18, 2023 3.590 3.590 3.510 3.540 168,138 -0.10(-2.75%)
Sep 15, 2023 3.500 3.700 3.410 3.640 1,201,465 +0.21(+6.12%)
Sep 14, 2023 3.290 3.430 3.260 3.430 266,560 +0.13(+3.94%)
Sep 13, 2023 3.230 3.300 3.230 3.300 111,230 +0.04(+1.23%)
Sep 12, 2023 3.250 3.340 3.240 3.260 146,369 -0.03(-0.91%)
Sep 11, 2023 3.270 3.320 3.260 3.290 88,866 +0.03(+0.92%)
Sep 08, 2023 3.310 3.320 3.250 3.260 120,352 -0.02(-0.61%)
Sep 07, 2023 3.310 3.320 3.270 3.280 130,292 -0.07(-2.09%)
Sep 06, 2023 3.330 3.380 3.320 3.350 85,459 -0.03(-0.89%)
Sep 05, 2023 3.430 3.460 3.340 3.380 139,292 -0.13(-3.70%)
Sep 01, 2023 3.510 0 -0.01(-0.28%)
Aug 31, 2023 3.590 3.590 3.500 3.520 102,943 -0.06(-1.68%)
Aug 30, 2023 3.580 3.650 3.550 3.580 155,901 +0.02(+0.56%)
Aug 29, 2023 3.500 3.590 3.490 3.560 101,964 +0.03(+0.85%)
Aug 28, 2023 3.420 3.570 3.420 3.530 105,786 +0.08(+2.32%)
Aug 25, 2023 3.520 3.530 3.420 3.450 109,740 -0.07(-1.99%)
Aug 24, 2023 3.500 3.600 3.490 3.520 115,490 +0.01(+0.28%)
Aug 23, 2023 3.490 3.590 3.490 3.510 168,093 +0.07(+2.03%)
Aug 22, 2023 3.430 3.460 3.370 3.440 107,660 +0.02(+0.58%)
Aug 21, 2023 3.460 3.460 3.380 3.420 151,449 +0.02(+0.59%)
Aug 18, 2023 3.400 3.410 3.320 3.400 155,394 +0.01(+0.29%)
Aug 17, 2023 3.400 3.460 3.390 3.390 123,368 +0.03(+0.89%)
Aug 16, 2023 3.420 3.460 3.350 3.360 172,933 -0.07(-2.04%)
Aug 15, 2023 3.480 3.490 3.370 3.430 217,631 -0.11(-3.11%)
Aug 14, 2023 3.520 3.560 3.440 3.540 203,062 +0.00(+0.00%)
Aug 11, 2023 3.560 3.570 3.450 3.540 566,679 +0.02(+0.57%)
Aug 10, 2023 3.590 3.620 3.500 3.520 282,198 -0.05(-1.40%)
Aug 09, 2023 3.650 3.660 3.560 3.570 216,011 -0.07(-1.92%)
Aug 08, 2023 3.700 3.720 3.610 3.640 402,461 -0.22(-5.70%)
Aug 04, 2023 3.860 0 +0.07(+1.85%)
Aug 03, 2023 3.850 3.850 3.780 3.790 167,714 -0.05(-1.30%)
Aug 02, 2023 4.010 4.020 3.840 3.840 251,723 -0.20(-4.95%)
Aug 01, 2023 4.040 4.140 4.040 4.040 166,250 -0.09(-2.18%)
Jul 31, 2023 4.020 4.160 4.020 4.130 76,352 +0.13(+3.25%)
Jul 28, 2023 3.930 4.030 3.910 4.000 92,341 +0.10(+2.56%)
Jul 27, 2023 4.120 4.120 3.900 3.900 205,123 -0.29(-6.92%)
Jul 26, 2023 4.150 4.220 4.140 4.190 109,697 +0.05(+1.21%)
Jul 25, 2023 4.080 4.170 4.080 4.140 96,010 +0.06(+1.47%)
Jul 24, 2023 4.080 4.130 4.060 4.080 87,084 +0.00(+0.00%)
Jul 21, 2023 4.100 4.160 4.080 4.080 82,303 -0.04(-0.97%)
Jul 20, 2023 4.210 4.260 4.110 4.120 132,537 -0.12(-2.83%)
Jul 19, 2023 4.300 4.330 4.230 4.240 153,191 -0.07(-1.62%)
Jul 18, 2023 4.190 4.340 4.160 4.310 203,331 +0.17(+4.11%)
Jul 17, 2023 4.070 4.160 3.970 4.140 186,570 +0.07(+1.72%)
Jul 14, 2023 4.040 4.110 3.990 4.070 139,172 +0.01(+0.25%)
Jul 13, 2023 4.080 4.110 4.020 4.060 176,616 +0.00(+0.00%)
Jul 12, 2023 3.880 4.070 3.880 4.060 282,589 +0.26(+6.84%)
Jul 11, 2023 3.860 3.930 3.800 3.800 177,633 -0.02(-0.52%)
Jul 10, 2023 3.690 3.850 3.680 3.820 250,989 +0.13(+3.52%)
Jul 07, 2023 3.720 3.790 3.690 3.690 133,581 -0.02(-0.54%)
Jul 06, 2023 3.750 3.780 3.710 3.710 129,858 -0.06(-1.59%)
Jul 05, 2023 3.890 3.910 3.760 3.770 218,333 -0.08(-2.08%)
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.