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 (%)
Aug 30, 2019 5.690 5.690 5.690 0 +0.05(+0.89%)
Aug 29, 2019 5.940 5.950 5.530 5.640 941,069 -0.28(-4.73%)
Aug 28, 2019 6.030 6.150 5.790 5.920 1,236,285 +0.02(+0.34%)
Aug 27, 2019 5.360 5.930 5.360 5.900 1,202,522 +0.61(+11.53%)
Aug 26, 2019 5.310 5.490 5.260 5.290 739,690 -0.02(-0.38%)
Aug 23, 2019 4.860 5.330 4.860 5.310 1,092,754 +0.47(+9.71%)
Aug 22, 2019 4.930 4.970 4.830 4.840 395,756 -0.11(-2.22%)
Aug 21, 2019 4.960 5.020 4.900 4.950 258,766 -0.02(-0.40%)
Aug 20, 2019 4.880 5.050 4.840 4.970 450,804 +0.13(+2.69%)
Aug 19, 2019 4.660 4.930 4.640 4.840 638,429 +0.07(+1.47%)
Aug 16, 2019 4.910 5.000 4.770 4.770 513,079 -0.26(-5.17%)
Aug 15, 2019 4.800 5.100 4.800 5.030 538,570 +0.22(+4.57%)
Aug 14, 2019 5.100 5.150 4.800 4.810 633,214 -0.22(-4.37%)
Aug 13, 2019 5.070 5.130 4.790 5.030 1,198,329 +0.09(+1.82%)
Aug 12, 2019 4.950 5.140 4.810 4.940 818,831 +0.00(+0.00%)
Aug 09, 2019 4.800 5.040 4.720 4.940 820,216 +0.25(+5.33%)
Aug 08, 2019 4.360 4.750 4.360 4.690 501,514 +0.19(+4.22%)
Aug 07, 2019 4.530 4.650 4.460 4.500 820,825 +0.10(+2.27%)
Aug 06, 2019 4.360 4.480 4.330 4.400 668,734 +0.17(+4.02%)
Aug 02, 2019 4.230 4.230 4.230 0 -0.02(-0.47%)
Aug 01, 2019 3.960 4.290 3.890 4.250 476,118 +0.19(+4.68%)
Jul 31, 2019 4.280 4.300 4.030 4.060 717,059 -0.24(-5.58%)
Jul 30, 2019 4.200 4.330 4.180 4.300 570,237 +0.12(+2.87%)
Jul 29, 2019 4.170 4.190 4.120 4.180 222,066 +0.01(+0.24%)
Jul 26, 2019 4.090 4.170 4.060 4.170 319,405 +0.09(+2.21%)
Jul 25, 2019 4.130 4.180 4.050 4.080 698,070 -0.09(-2.16%)
Jul 24, 2019 4.100 4.170 4.020 4.170 531,891 +0.12(+2.96%)
Jul 23, 2019 4.030 4.200 3.960 4.050 494,351 +0.06(+1.50%)
Jul 22, 2019 4.000 4.160 3.980 3.990 812,854 -0.01(-0.25%)
Jul 19, 2019 3.980 4.120 3.880 4.000 651,985 +0.02(+0.50%)
Jul 18, 2019 3.740 4.000 3.710 3.980 886,775 +0.23(+6.13%)
Jul 17, 2019 3.580 3.780 3.540 3.750 398,881 +0.21(+5.93%)
Jul 16, 2019 3.430 3.640 3.360 3.540 741,508 +0.10(+2.91%)
Jul 15, 2019 3.290 3.480 3.250 3.440 617,487 +0.18(+5.52%)
Jul 12, 2019 3.240 3.290 3.210 3.260 129,177 +0.03(+0.93%)
Jul 11, 2019 3.290 3.320 3.200 3.230 141,538 -0.06(-1.82%)
Jul 10, 2019 3.200 3.290 3.170 3.290 330,163 +0.13(+4.11%)
Jul 09, 2019 3.170 3.190 3.080 3.160 324,052 +0.01(+0.32%)
Jul 08, 2019 3.220 3.220 3.140 3.150 221,880 -0.05(-1.56%)
Jul 05, 2019 3.150 3.200 3.080 3.200 227,882 +0.01(+0.31%)
Jul 04, 2019 3.140 3.190 3.130 3.190 77,632 +0.04(+1.27%)
Jul 03, 2019 3.220 3.220 3.110 3.150 357,713 -0.04(-1.25%)
Jul 02, 2019 3.150 3.220 3.150 3.190 281,341 -0.05(-1.54%)
Jun 28, 2019 3.240 3.240 3.240 0 -0.07(-2.11%)
Jun 27, 2019 3.280 3.310 3.270 3.310 102,971 +0.03(+0.91%)
Jun 26, 2019 3.250 3.360 3.240 3.280 294,960 -0.06(-1.80%)
Jun 25, 2019 3.390 3.460 3.310 3.340 365,186 -0.07(-2.05%)
Jun 24, 2019 3.390 3.450 3.320 3.410 271,103 +0.03(+0.89%)
Jun 21, 2019 3.290 3.420 3.260 3.380 774,981 +0.12(+3.68%)
Jun 20, 2019 3.280 3.330 3.220 3.260 452,340 +0.08(+2.52%)
Jun 19, 2019 3.140 3.200 3.120 3.180 137,922 +0.01(+0.32%)
Jun 18, 2019 3.100 3.240 3.100 3.170 305,617 +0.10(+3.26%)
Jun 17, 2019 2.890 3.100 2.890 3.070 233,104 +0.18(+6.23%)
Jun 14, 2019 3.020 3.040 2.860 2.890 301,622 -0.06(-2.03%)
Jun 13, 2019 2.930 2.970 2.920 2.950 145,544 +0.05(+1.72%)
Jun 12, 2019 2.950 2.950 2.890 2.900 128,645 +0.00(+0.00%)
Jun 11, 2019 2.880 2.940 2.860 2.900 134,897 +0.00(+0.00%)
Jun 10, 2019 2.980 2.980 2.880 2.900 273,654 -0.15(-4.92%)
Jun 07, 2019 3.090 3.090 3.020 3.050 167,560 -0.02(-0.65%)
Jun 06, 2019 3.000 3.080 2.970 3.070 136,724 +0.09(+3.02%)
Jun 05, 2019 3.070 3.080 2.940 2.980 117,415 -0.03(-1.00%)
Jun 04, 2019 3.040 3.080 2.980 3.010 533,221 -0.05(-1.63%)
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.