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

Silvercorp Metals (TSX: SVM )

4.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2024 4.330 4.540 4.330 4.500 421,508 +0.09(+2.04%)
May 01, 2024 4.370 4.520 4.360 4.410 776,471 +0.04(+0.92%)
Apr 30, 2024 4.460 4.540 4.340 4.370 879,758 -0.22(-4.79%)
Apr 29, 2024 4.530 4.600 4.450 4.590 916,860 +0.07(+1.55%)
Apr 26, 2024 4.900 4.900 4.470 4.520 1,601,524 -0.32(-6.61%)
Apr 25, 2024 4.760 4.860 4.650 4.840 249,024 +0.12(+2.54%)
Apr 24, 2024 4.790 4.870 4.700 4.720 238,585 -0.12(-2.48%)
Apr 23, 2024 4.640 4.930 4.580 4.840 307,422 +0.15(+3.20%)
Apr 22, 2024 4.680 4.880 4.310 4.690 682,190 -0.24(-4.87%)
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 5.020 558,941 -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 4.660 291,740 +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 3.730 116,680 -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%)
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.