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 (%)
Jan 31, 2024 3.320 3.340 3.160 3.190 390,477 -0.16(-4.78%)
Jan 30, 2024 3.290 3.360 3.180 3.350 323,226 +0.09(+2.76%)
Jan 29, 2024 3.220 3.280 3.180 3.260 125,923 +0.05(+1.56%)
Jan 26, 2024 3.230 3.250 3.200 3.210 55,550 -0.04(-1.23%)
Jan 25, 2024 3.260 3.290 3.210 3.250 84,667 +0.06(+1.88%)
Jan 24, 2024 3.300 3.300 3.180 3.190 163,708 -0.08(-2.45%)
Jan 23, 2024 3.250 3.300 3.210 3.270 107,015 +0.03(+0.93%)
Jan 22, 2024 3.090 3.270 3.080 3.240 348,750 +0.13(+4.18%)
Jan 19, 2024 3.150 3.150 3.070 3.110 147,618 -0.02(-0.64%)
Jan 18, 2024 3.170 3.170 3.080 3.130 123,818 -0.01(-0.32%)
Jan 17, 2024 3.130 3.150 3.050 3.140 173,193 -0.02(-0.63%)
Jan 16, 2024 3.290 3.290 3.130 3.160 306,151 -0.19(-5.67%)
Jan 15, 2024 3.350 3.380 3.320 3.350 78,453 +0.05(+1.52%)
Jan 12, 2024 3.250 3.370 3.210 3.300 241,824 +0.16(+5.10%)
Jan 11, 2024 3.210 3.210 3.100 3.140 125,284 -0.05(-1.57%)
Jan 10, 2024 3.220 3.220 3.150 3.190 122,185 -0.02(-0.62%)
Jan 09, 2024 3.330 3.330 3.210 3.210 148,462 -0.09(-2.73%)
Jan 08, 2024 3.310 3.370 3.230 3.300 132,169 -0.07(-2.08%)
Jan 05, 2024 3.380 3.470 3.360 3.370 126,637 -0.03(-0.88%)
Jan 04, 2024 3.370 3.420 3.350 3.400 144,767 -0.01(-0.29%)
Jan 03, 2024 3.320 3.430 3.280 3.410 231,229 +0.00(+0.00%)
Jan 02, 2024 3.500 3.510 3.380 3.410 213,660 -0.04(-1.16%)
Dec 29, 2023 3.450 0 -0.08(-2.27%)
Dec 28, 2023 3.620 3.640 3.530 3.530 144,544 -0.13(-3.55%)
Dec 27, 2023 3.660 3.740 3.650 3.660 176,718 -0.02(-0.54%)
Dec 22, 2023 3.680 0 +0.03(+0.82%)
Dec 21, 2023 3.700 3.700 3.640 3.650 89,248 +0.06(+1.67%)
Dec 20, 2023 3.730 3.790 3.590 3.590 149,406 -0.10(-2.71%)
Dec 19, 2023 3.700 3.790 3.640 3.690 228,305 +0.08(+2.22%)
Dec 18, 2023 3.650 3.680 3.580 3.610 163,443 -0.08(-2.17%)
Dec 15, 2023 3.700 3.770 3.630 3.690 490,664 -0.07(-1.86%)
Dec 14, 2023 3.850 4.000 3.700 3.760 377,823 -0.02(-0.53%)
Dec 13, 2023 3.440 3.790 3.440 3.780 270,898 +0.35(+10.20%)
Dec 12, 2023 3.580 3.580 3.430 3.430 327,597 -0.12(-3.38%)
Dec 11, 2023 3.560 3.570 3.490 3.550 192,906 -0.07(-1.93%)
Dec 08, 2023 3.580 3.690 3.580 3.620 122,345 +0.00(+0.00%)
Dec 07, 2023 3.720 3.720 3.620 3.620 67,956 -0.07(-1.90%)
Dec 06, 2023 3.700 3.760 3.650 3.690 215,426 -0.01(-0.27%)
Dec 05, 2023 3.780 3.790 3.660 3.700 289,583 -0.10(-2.63%)
Dec 04, 2023 3.850 3.910 3.750 3.800 376,810 -0.12(-3.06%)
Dec 01, 2023 3.910 4.020 3.800 3.920 439,023 +0.01(+0.26%)
Nov 30, 2023 3.730 3.970 3.730 3.910 488,910 +0.18(+4.83%)
Nov 29, 2023 3.630 3.780 3.590 3.730 477,642 +0.09(+2.47%)
Nov 28, 2023 3.540 3.640 3.520 3.640 298,714 +0.11(+3.12%)
Nov 27, 2023 3.410 3.570 3.400 3.530 486,987 +0.25(+7.62%)
Nov 24, 2023 3.280 3.350 3.150 3.280 279,042 +0.03(+0.92%)
Nov 23, 2023 3.240 3.250 3.190 3.250 157,651 +0.01(+0.31%)
Nov 22, 2023 3.350 3.350 3.210 3.240 144,050 -0.03(-0.92%)
Nov 21, 2023 3.260 3.340 3.250 3.270 191,260 +0.04(+1.24%)
Nov 20, 2023 3.180 3.260 3.150 3.230 118,730 +0.00(+0.00%)
Nov 17, 2023 3.240 3.300 3.180 3.230 199,191 +0.02(+0.62%)
Nov 16, 2023 3.150 3.290 3.130 3.210 480,341 +0.15(+4.90%)
Nov 15, 2023 3.160 3.160 3.060 3.060 225,477 -0.07(-2.24%)
Nov 14, 2023 2.980 3.140 2.980 3.130 381,881 +0.20(+6.83%)
Nov 13, 2023 2.930 2.990 2.880 2.930 184,757 -0.02(-0.68%)
Nov 10, 2023 2.990 2.990 2.910 2.950 175,804 +0.03(+1.03%)
Nov 09, 2023 2.970 3.040 2.920 2.920 189,429 -0.04(-1.35%)
Nov 08, 2023 3.010 3.050 2.930 2.960 275,772 -0.02(-0.67%)
Nov 07, 2023 3.040 3.040 2.900 2.980 479,006 -0.10(-3.25%)
Nov 06, 2023 3.140 3.180 3.070 3.080 292,018 -0.09(-2.84%)
Nov 03, 2023 3.040 3.200 2.990 3.170 795,416 +0.14(+4.62%)
Nov 02, 2023 3.050 3.050 2.920 3.030 441,149 +0.04(+1.34%)
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.