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

Silvercorp Metals (TSX: SVM )

4.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 29, 2021 8.550 8.930 8.210 8.250 1,294,609 +0.45(+5.77%)
Jan 28, 2021 7.660 8.190 7.510 7.800 1,099,608 +0.59(+8.18%)
Jan 27, 2021 7.350 7.420 7.130 7.210 472,135 -0.28(-3.74%)
Jan 26, 2021 7.500 7.670 7.370 7.490 342,227 +0.02(+0.27%)
Jan 25, 2021 7.690 7.740 7.460 7.470 321,502 -0.16(-2.10%)
Jan 22, 2021 7.430 7.740 7.260 7.630 392,816 +0.09(+1.19%)
Jan 21, 2021 7.750 7.760 7.460 7.540 424,825 -0.23(-2.96%)
Jan 20, 2021 7.500 7.790 7.450 7.770 523,652 +0.36(+4.86%)
Jan 19, 2021 7.510 7.510 7.280 7.410 363,834 -0.04(-0.54%)
Jan 18, 2021 7.300 7.520 7.300 7.450 185,062 +0.21(+2.90%)
Jan 15, 2021 7.510 7.630 7.240 7.240 493,981 -0.36(-4.74%)
Jan 14, 2021 7.550 7.770 7.550 7.600 499,699 +0.08(+1.06%)
Jan 13, 2021 7.760 7.800 7.510 7.520 298,573 -0.23(-2.97%)
Jan 12, 2021 7.780 7.800 7.530 7.750 333,619 +0.02(+0.26%)
Jan 11, 2021 7.620 7.940 7.620 7.730 455,578 -0.08(-1.02%)
Jan 08, 2021 8.290 8.290 7.640 7.810 1,201,415 -0.71(-8.33%)
Jan 07, 2021 8.620 8.800 8.460 8.520 547,833 -0.14(-1.62%)
Jan 06, 2021 8.850 8.850 8.470 8.660 641,245 -0.16(-1.81%)
Jan 05, 2021 9.310 9.310 8.450 8.820 957,942 -0.22(-2.43%)
Jan 04, 2021 8.950 9.160 8.790 9.040 903,656 +0.53(+6.23%)
Dec 31, 2020 8.510 8.510 8.510 0 -0.17(-1.96%)
Dec 30, 2020 8.210 8.690 8.210 8.680 569,409 +0.47(+5.72%)
Dec 29, 2020 8.400 8.440 8.130 8.210 525,090 -0.16(-1.91%)
Dec 24, 2020 8.370 8.370 8.370 0 +0.03(+0.36%)
Dec 23, 2020 8.310 8.460 8.230 8.340 347,637 +0.12(+1.46%)
Dec 22, 2020 8.650 8.650 8.120 8.220 642,463 -0.37(-4.31%)
Dec 21, 2020 8.410 8.730 8.310 8.590 579,890 +0.34(+4.12%)
Dec 18, 2020 8.500 8.510 8.170 8.250 678,285 -0.16(-1.90%)
Dec 17, 2020 8.280 8.450 8.200 8.410 699,463 +0.37(+4.60%)
Dec 16, 2020 7.940 8.190 7.760 8.040 806,271 +0.27(+3.47%)
Dec 15, 2020 7.380 7.800 7.350 7.770 627,541 +0.60(+8.37%)
Dec 14, 2020 7.400 7.540 7.170 7.170 632,820 -0.26(-3.50%)
Dec 11, 2020 7.550 7.620 7.390 7.430 301,812 -0.12(-1.59%)
Dec 10, 2020 7.460 7.650 7.440 7.550 456,633 +0.10(+1.34%)
Dec 09, 2020 7.760 7.760 7.410 7.450 574,101 -0.41(-5.22%)
Dec 08, 2020 7.850 7.930 7.810 7.860 390,119 +0.02(+0.26%)
Dec 07, 2020 7.560 7.940 7.430 7.840 670,160 +0.22(+2.89%)
Dec 04, 2020 7.790 7.840 7.580 7.620 454,281 -0.14(-1.80%)
Dec 03, 2020 8.000 8.000 7.660 7.760 582,404 -0.22(-2.76%)
Dec 02, 2020 8.130 8.130 7.840 7.980 436,845 -0.15(-1.85%)
Dec 01, 2020 8.080 8.130 7.700 8.130 883,283 +0.36(+4.63%)
Nov 30, 2020 7.610 7.780 7.280 7.770 1,469,611 -0.05(-0.64%)
Nov 27, 2020 7.620 7.850 7.500 7.820 500,500 -0.14(-1.76%)
Nov 26, 2020 7.600 8.020 7.600 7.960 514,042 +0.33(+4.33%)
Nov 25, 2020 7.730 7.800 7.460 7.630 1,206,160 +0.03(+0.39%)
Nov 24, 2020 7.820 7.990 7.460 7.600 2,003,388 -1.09(-12.54%)
Nov 23, 2020 9.290 9.310 8.670 8.690 660,185 -0.70(-7.45%)
Nov 20, 2020 9.470 9.630 9.350 9.390 408,562 +0.10(+1.08%)
Nov 19, 2020 9.090 9.400 9.050 9.290 270,334 -0.04(-0.43%)
Nov 18, 2020 9.720 9.740 9.290 9.330 350,796 -0.41(-4.21%)
Nov 17, 2020 9.890 9.900 9.610 9.740 418,179 -0.24(-2.40%)
Nov 16, 2020 10.07 10.07 9.800 9.980 582,401 +0.03(+0.30%)
Nov 13, 2020 9.840 10.20 9.840 9.950 496,883 +0.37(+3.86%)
Nov 12, 2020 9.570 9.860 9.510 9.580 939,077 +0.13(+1.38%)
Nov 11, 2020 9.630 9.730 9.390 9.450 515,035 -0.31(-3.18%)
Nov 10, 2020 10.12 10.22 9.730 9.760 563,815 -0.29(-2.89%)
Nov 09, 2020 9.490 10.48 9.490 10.05 978,263 -0.36(-3.46%)
Nov 06, 2020 10.31 10.47 9.960 10.41 882,253 +0.05(+0.48%)
Nov 05, 2020 9.500 10.41 9.500 10.36 929,547 +1.28(+14.10%)
Nov 04, 2020 9.560 9.560 8.980 9.080 591,941 -0.46(-4.82%)
Nov 03, 2020 9.440 9.670 9.370 9.540 394,493 +0.17(+1.81%)
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.