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

Silvercorp Metals (TSX: SVM )

4.930 +0.040 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 4.870 5.050 4.860 4.930 296,591 +0.04(+0.82%)
Apr 18, 2024 4.970 5.070 4.890 4.890 262,831 -0.06(-1.21%)
Apr 17, 2024 5.010 5.120 4.900 4.950 413,090 -0.07(-1.39%)
Apr 16, 2024 4.990 5.040 4.920 5.020 559,017 -0.07(-1.38%)
Apr 15, 2024 5.000 5.150 4.890 5.090 814,661 +0.27(+5.60%)
Apr 12, 2024 5.390 5.470 4.810 4.820 1,569,127 -0.41(-7.84%)
Apr 11, 2024 5.290 5.320 5.120 5.230 268,584 -0.04(-0.76%)
Apr 10, 2024 5.000 5.310 4.900 5.270 473,791 +0.13(+2.53%)
Apr 09, 2024 5.260 5.370 5.100 5.140 397,961 -0.06(-1.15%)
Apr 08, 2024 5.210 5.320 5.040 5.200 381,729 +0.05(+0.97%)
Apr 05, 2024 4.990 5.190 4.920 5.150 425,046 +0.13(+2.59%)
Apr 04, 2024 5.090 5.210 5.000 5.020 518,971 -0.09(-1.76%)
Apr 03, 2024 4.870 5.160 4.840 5.110 638,698 +0.32(+6.68%)
Apr 02, 2024 4.680 4.800 4.670 4.790 265,653 +0.13(+2.79%)
Apr 01, 2024 4.540 4.670 4.490 4.660 291,898 +0.25(+5.67%)
Mar 28, 2024 4.410 0 +0.15(+3.52%)
Mar 27, 2024 4.160 4.280 4.140 4.260 185,042 +0.12(+2.90%)
Mar 26, 2024 4.250 4.260 4.100 4.140 259,538 -0.04(-0.96%)
Mar 25, 2024 4.250 4.390 4.170 4.180 220,146 -0.03(-0.71%)
Mar 22, 2024 4.170 4.250 4.170 4.210 233,584 +0.03(+0.72%)
Mar 21, 2024 4.190 4.240 4.120 4.180 437,570 +0.03(+0.72%)
Mar 20, 2024 3.730 4.180 3.700 4.150 481,027 +0.42(+11.26%)
Mar 19, 2024 3.760 3.810 3.690 3.730 116,597 -0.06(-1.58%)
Mar 18, 2024 3.880 3.930 3.780 3.790 142,507 -0.08(-2.07%)
Mar 15, 2024 3.800 3.890 3.740 3.870 186,175 +0.10(+2.65%)
Mar 14, 2024 3.880 3.950 3.770 3.770 175,825 -0.06(-1.57%)
Mar 13, 2024 3.800 3.910 3.790 3.830 214,416 +0.09(+2.41%)
Mar 12, 2024 3.700 3.760 3.650 3.740 202,746 -0.03(-0.80%)
Mar 11, 2024 3.690 3.840 3.670 3.770 283,072 +0.12(+3.29%)
Mar 08, 2024 3.690 3.710 3.550 3.650 346,179 +0.00(+0.00%)
Mar 07, 2024 3.700 3.720 3.650 3.650 212,272 +0.02(+0.55%)
Mar 06, 2024 3.660 3.730 3.630 3.630 216,005 +0.03(+0.83%)
Mar 05, 2024 3.690 3.690 3.570 3.600 324,760 -0.04(-1.10%)
Mar 04, 2024 3.410 3.650 3.400 3.640 390,342 +0.27(+8.01%)
Mar 01, 2024 3.300 3.470 3.270 3.370 388,881 +0.11(+3.37%)
Feb 29, 2024 3.230 3.340 3.230 3.260 284,650 +0.03(+0.93%)
Feb 28, 2024 3.270 3.280 3.200 3.230 215,608 -0.06(-1.82%)
Feb 27, 2024 3.290 3.320 3.230 3.290 132,680 +0.02(+0.61%)
Feb 26, 2024 3.300 3.300 3.210 3.270 96,413 -0.02(-0.61%)
Feb 23, 2024 3.220 3.310 3.150 3.290 136,108 +0.11(+3.46%)
Feb 22, 2024 3.230 3.280 3.180 3.180 136,693 -0.05(-1.55%)
Feb 21, 2024 3.230 3.260 3.210 3.230 87,938 -0.01(-0.31%)
Feb 20, 2024 3.290 3.300 3.190 3.240 73,346 +0.00(+0.00%)
Feb 16, 2024 3.240 0 +0.00(+0.00%)
Feb 15, 2024 3.150 3.270 3.150 3.240 254,170 +0.13(+4.18%)
Feb 14, 2024 3.070 3.130 3.040 3.110 148,024 +0.05(+1.63%)
Feb 13, 2024 3.240 3.240 3.030 3.060 277,379 -0.24(-7.27%)
Feb 12, 2024 3.220 3.400 3.220 3.300 225,890 +0.10(+3.12%)
Feb 09, 2024 3.100 3.250 3.050 3.200 465,182 +0.15(+4.92%)
Feb 08, 2024 3.040 3.080 3.010 3.050 110,814 +0.01(+0.33%)
Feb 07, 2024 3.080 3.090 3.030 3.040 134,891 -0.06(-1.94%)
Feb 06, 2024 3.130 3.140 3.070 3.100 183,791 +0.02(+0.65%)
Feb 05, 2024 3.110 3.130 3.050 3.080 187,486 -0.11(-3.45%)
Feb 02, 2024 3.190 3.200 3.130 3.190 146,472 -0.07(-2.15%)
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.