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 30, 2015 0.8500 0.8800 0.8300 0.8500 257,689 +0.00(+0.00%)
Sep 29, 2015 0.8400 0.8700 0.8200 0.8500 167,132 +0.01(+1.19%)
Sep 28, 2015 0.8700 0.8700 0.8300 0.8400 300,819 -0.03(-3.45%)
Sep 25, 2015 0.9100 0.9100 0.8500 0.8700 121,241 -0.01(-1.14%)
Sep 24, 2015 0.8600 0.9400 0.8500 0.8800 582,213 +0.03(+3.53%)
Sep 23, 2015 0.8800 0.8800 0.8500 0.8500 237,117 -0.01(-1.16%)
Sep 22, 2015 0.8900 0.9200 0.8500 0.8600 388,771 -0.04(-4.44%)
Sep 21, 2015 0.9400 0.9400 0.8900 0.9000 224,834 +0.00(+0.00%)
Sep 18, 2015 1.000 1.020 0.9000 0.9000 1,542,638 -0.07(-7.22%)
Sep 17, 2015 0.9000 0.9700 0.8900 0.9700 561,717 +0.07(+7.78%)
Sep 16, 2015 0.8400 0.9300 0.8300 0.9000 541,888 +0.06(+7.14%)
Sep 15, 2015 0.7800 0.8500 0.7500 0.8400 622,265 +0.06(+7.69%)
Sep 14, 2015 0.7600 0.7900 0.7600 0.7800 458,439 +0.01(+1.30%)
Sep 11, 2015 0.8600 0.8600 0.7600 0.7700 411,545 -0.08(-9.41%)
Sep 10, 2015 0.8800 0.8800 0.8500 0.8500 169,974 -0.01(-1.16%)
Sep 09, 2015 0.9400 0.9700 0.8600 0.8600 282,983 -0.06(-6.52%)
Sep 08, 2015 0.9300 0.9700 0.9000 0.9200 98,107 -0.03(-3.16%)
Sep 04, 2015 0.9500 0.9500 0.9500 0 +0.07(+7.95%)
Sep 03, 2015 0.9000 0.9000 0.8800 0.8800 36,200 -0.04(-4.35%)
Sep 02, 2015 0.9500 0.9500 0.8800 0.9200 38,075 +0.00(+0.00%)
Sep 01, 2015 0.9400 0.9600 0.9200 0.9200 72,111 -0.01(-1.08%)
Aug 31, 2015 0.8800 0.9600 0.8800 0.9300 41,995 -0.01(-1.06%)
Aug 28, 2015 0.9000 0.9400 0.9000 0.9400 93,054 +0.05(+5.62%)
Aug 27, 2015 0.8900 0.9200 0.8600 0.8900 139,390 +0.02(+2.30%)
Aug 26, 2015 0.9000 0.9000 0.8600 0.8700 290,594 -0.04(-4.40%)
Aug 25, 2015 0.8900 0.9200 0.8800 0.9100 117,250 +0.02(+2.25%)
Aug 24, 2015 0.8700 0.9300 0.8700 0.8900 175,137 -0.03(-3.26%)
Aug 21, 2015 0.9000 0.9600 0.8700 0.9200 321,100 -0.03(-3.16%)
Aug 20, 2015 0.9800 0.9900 0.8700 0.9500 821,611 -0.13(-12.04%)
Aug 19, 2015 1.070 1.100 1.060 1.080 41,555 +0.02(+1.89%)
Aug 18, 2015 1.050 1.090 1.050 1.060 20,950 -0.03(-2.75%)
Aug 17, 2015 1.120 1.140 1.040 1.090 122,433 -0.02(-1.80%)
Aug 14, 2015 1.150 1.150 1.090 1.110 62,474 -0.01(-0.89%)
Aug 13, 2015 1.160 1.190 1.110 1.120 101,734 -0.07(-5.88%)
Aug 12, 2015 1.070 1.190 1.070 1.190 174,360 +0.14(+13.33%)
Aug 11, 2015 1.040 1.070 0.9900 1.050 144,628 +0.01(+0.96%)
Aug 10, 2015 0.9800 1.040 0.9800 1.040 99,212 +0.05(+5.05%)
Aug 07, 2015 1.020 1.020 0.9800 0.9900 53,300 +0.01(+1.02%)
Aug 06, 2015 0.9700 1.030 0.9500 0.9800 43,641 -0.01(-1.01%)
Aug 05, 2015 1.050 1.050 0.9800 0.9900 47,105 -0.04(-3.88%)
Aug 04, 2015 1.020 1.070 1.010 1.030 27,607 -0.03(-2.83%)
Jul 31, 2015 1.060 1.060 1.060 0 +0.05(+4.95%)
Jul 30, 2015 1.040 1.070 1.000 1.010 49,688 -0.04(-3.81%)
Jul 29, 2015 1.000 1.060 1.000 1.050 65,868 +0.04(+3.96%)
Jul 28, 2015 1.060 1.060 1.000 1.010 227,994 -0.04(-3.81%)
Jul 27, 2015 1.070 1.140 1.040 1.050 146,992 -0.03(-2.78%)
Jul 24, 2015 1.000 1.090 0.9800 1.080 109,712 +0.07(+6.93%)
Jul 23, 2015 1.040 1.090 1.000 1.010 78,760 -0.05(-4.72%)
Jul 22, 2015 1.020 1.090 1.020 1.060 115,333 +0.05(+4.95%)
Jul 21, 2015 1.010 1.050 1.010 1.010 79,453 +0.00(+0.00%)
Jul 20, 2015 1.110 1.110 1.000 1.010 131,454 -0.11(-9.82%)
Jul 17, 2015 1.150 1.210 1.100 1.120 157,902 -0.04(-3.45%)
Jul 16, 2015 1.210 1.220 1.140 1.160 126,759 -0.05(-4.13%)
Jul 15, 2015 1.250 1.260 1.200 1.210 58,539 -0.05(-3.97%)
Jul 14, 2015 1.230 1.280 1.230 1.260 57,804 +0.02(+2.02%)
Jul 13, 2015 1.200 1.240 1.160 1.235 90,525 +0.05(+3.78%)
Jul 10, 2015 1.210 1.220 1.190 1.190 30,683 +0.00(+0.00%)
Jul 09, 2015 1.290 1.300 1.190 1.190 145,595 -0.10(-7.75%)
Jul 08, 2015 1.280 1.310 1.280 1.290 84,420 -0.02(-1.53%)
Jul 07, 2015 1.300 1.310 1.280 1.310 97,713 +0.00(+0.00%)
Jul 06, 2015 1.300 1.330 1.300 1.310 36,003 +0.04(+3.15%)
Jul 03, 2015 1.280 1.290 1.270 1.270 26,774 -0.02(-1.55%)
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.