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

Silvercorp Metals (TSX: SVM )

5.200 +0.080 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2023 3.130 3.170 3.030 3.080 494,872 -0.05(-1.60%)
Oct 30, 2023 3.230 3.240 3.110 3.130 167,599 -0.02(-0.63%)
Oct 27, 2023 3.080 3.180 3.070 3.150 244,467 +0.08(+2.61%)
Oct 26, 2023 3.100 3.110 3.030 3.070 218,700 -0.05(-1.60%)
Oct 25, 2023 3.230 3.250 3.100 3.120 178,481 -0.08(-2.50%)
Oct 24, 2023 3.160 3.220 3.120 3.200 120,867 +0.04(+1.27%)
Oct 23, 2023 3.230 3.250 3.140 3.160 107,911 -0.12(-3.66%)
Oct 20, 2023 3.300 3.380 3.240 3.280 198,055 +0.02(+0.61%)
Oct 19, 2023 3.240 3.280 3.190 3.260 108,468 +0.01(+0.31%)
Oct 18, 2023 3.330 3.350 3.240 3.250 100,661 +0.01(+0.31%)
Oct 17, 2023 3.160 3.270 3.110 3.240 183,182 +0.11(+3.51%)
Oct 16, 2023 3.270 3.270 3.100 3.130 205,449 -0.15(-4.57%)
Oct 13, 2023 3.150 3.310 3.150 3.280 295,047 +0.22(+7.19%)
Oct 12, 2023 3.170 3.200 3.030 3.060 138,357 -0.11(-3.47%)
Oct 11, 2023 3.150 3.190 3.100 3.170 172,997 +0.04(+1.28%)
Oct 10, 2023 3.200 3.200 3.100 3.130 66,640 +0.04(+1.29%)
Oct 06, 2023 3.090 0 +0.05(+1.64%)
Oct 05, 2023 3.080 3.090 2.980 3.040 112,345 -0.04(-1.30%)
Oct 04, 2023 3.120 3.130 3.020 3.080 115,078 -0.02(-0.65%)
Oct 03, 2023 3.110 3.140 3.070 3.100 104,516 -0.02(-0.64%)
Oct 02, 2023 3.150 3.160 3.080 3.120 128,734 -0.04(-1.27%)
Sep 29, 2023 3.230 3.260 3.140 3.160 131,199 -0.02(-0.63%)
Sep 28, 2023 3.180 3.220 3.140 3.180 234,918 -0.01(-0.31%)
Sep 27, 2023 3.100 3.190 3.090 3.190 140,280 +0.07(+2.24%)
Sep 26, 2023 3.220 3.230 3.120 3.120 158,944 -0.15(-4.59%)
Sep 25, 2023 3.330 3.270 3.250 3.270 105,514 -0.04(-1.21%)
Sep 22, 2023 3.350 3.410 3.300 3.310 109,618 +0.01(+0.30%)
Sep 21, 2023 3.320 3.360 3.300 3.300 137,467 -0.10(-2.94%)
Sep 20, 2023 3.390 3.460 3.330 3.400 75,365 +0.04(+1.19%)
Sep 19, 2023 3.500 3.500 3.360 3.360 221,260 -0.18(-5.08%)
Sep 18, 2023 3.590 3.590 3.510 3.540 168,138 -0.10(-2.75%)
Sep 15, 2023 3.500 3.700 3.410 3.640 1,201,465 +0.21(+6.12%)
Sep 14, 2023 3.290 3.430 3.260 3.430 266,560 +0.13(+3.94%)
Sep 13, 2023 3.230 3.300 3.230 3.300 111,230 +0.04(+1.23%)
Sep 12, 2023 3.250 3.340 3.240 3.260 146,369 -0.03(-0.91%)
Sep 11, 2023 3.270 3.320 3.260 3.290 88,866 +0.03(+0.92%)
Sep 08, 2023 3.310 3.320 3.250 3.260 120,352 -0.02(-0.61%)
Sep 07, 2023 3.310 3.320 3.270 3.280 130,292 -0.07(-2.09%)
Sep 06, 2023 3.330 3.380 3.320 3.350 85,459 -0.03(-0.89%)
Sep 05, 2023 3.430 3.460 3.340 3.380 139,292 -0.13(-3.70%)
Sep 01, 2023 3.510 0 -0.01(-0.28%)
Aug 31, 2023 3.590 3.590 3.500 3.520 102,943 -0.06(-1.68%)
Aug 30, 2023 3.580 3.650 3.550 3.580 155,901 +0.02(+0.56%)
Aug 29, 2023 3.500 3.590 3.490 3.560 101,964 +0.03(+0.85%)
Aug 28, 2023 3.420 3.570 3.420 3.530 105,786 +0.08(+2.32%)
Aug 25, 2023 3.520 3.530 3.420 3.450 109,740 -0.07(-1.99%)
Aug 24, 2023 3.500 3.600 3.490 3.520 115,490 +0.01(+0.28%)
Aug 23, 2023 3.490 3.590 3.490 3.510 168,093 +0.07(+2.03%)
Aug 22, 2023 3.430 3.460 3.370 3.440 107,660 +0.02(+0.58%)
Aug 21, 2023 3.460 3.460 3.380 3.420 151,449 +0.02(+0.59%)
Aug 18, 2023 3.400 3.410 3.320 3.400 155,394 +0.01(+0.29%)
Aug 17, 2023 3.400 3.460 3.390 3.390 123,368 +0.03(+0.89%)
Aug 16, 2023 3.420 3.460 3.350 3.360 172,933 -0.07(-2.04%)
Aug 15, 2023 3.480 3.490 3.370 3.430 217,631 -0.11(-3.11%)
Aug 14, 2023 3.520 3.560 3.440 3.540 203,062 +0.00(+0.00%)
Aug 11, 2023 3.560 3.570 3.450 3.540 566,679 +0.02(+0.57%)
Aug 10, 2023 3.590 3.620 3.500 3.520 282,198 -0.05(-1.40%)
Aug 09, 2023 3.650 3.660 3.560 3.570 216,011 -0.07(-1.92%)
Aug 08, 2023 3.700 3.720 3.610 3.640 402,461 -0.22(-5.70%)
Aug 04, 2023 3.860 0 +0.07(+1.85%)
Aug 03, 2023 3.850 3.850 3.780 3.790 167,714 -0.05(-1.30%)
Aug 02, 2023 4.010 4.020 3.840 3.840 251,723 -0.20(-4.95%)
Aug 01, 2023 4.040 4.140 4.040 4.040 166,250 -0.09(-2.18%)
Jul 31, 2023 4.020 4.160 4.020 4.130 76,352 +0.13(+3.25%)
Jul 28, 2023 3.930 4.030 3.910 4.000 92,341 +0.10(+2.56%)
Jul 27, 2023 4.120 4.120 3.900 3.900 205,123 -0.29(-6.92%)
Jul 26, 2023 4.150 4.220 4.140 4.190 109,697 +0.05(+1.21%)
Jul 25, 2023 4.080 4.170 4.080 4.140 96,010 +0.06(+1.47%)
Jul 24, 2023 4.080 4.130 4.060 4.080 87,084 +0.00(+0.00%)
Jul 21, 2023 4.100 4.160 4.080 4.080 82,303 -0.04(-0.97%)
Jul 20, 2023 4.210 4.260 4.110 4.120 132,537 -0.12(-2.83%)
Jul 19, 2023 4.300 4.330 4.230 4.240 153,191 -0.07(-1.62%)
Jul 18, 2023 4.190 4.340 4.160 4.310 203,331 +0.17(+4.11%)
Jul 17, 2023 4.070 4.160 3.970 4.140 186,570 +0.07(+1.72%)
Jul 14, 2023 4.040 4.110 3.990 4.070 139,172 +0.01(+0.25%)
Jul 13, 2023 4.080 4.110 4.020 4.060 176,616 +0.00(+0.00%)
Jul 12, 2023 3.880 4.070 3.880 4.060 282,589 +0.26(+6.84%)
Jul 11, 2023 3.860 3.930 3.800 3.800 177,633 -0.02(-0.52%)
Jul 10, 2023 3.690 3.850 3.680 3.820 250,989 +0.13(+3.52%)
Jul 07, 2023 3.720 3.790 3.690 3.690 133,581 -0.02(-0.54%)
Jul 06, 2023 3.750 3.780 3.710 3.710 129,858 -0.06(-1.59%)
Jul 05, 2023 3.890 3.910 3.760 3.770 218,333 -0.08(-2.08%)
Jul 04, 2023 3.840 3.890 3.840 3.850 78,431 +0.08(+2.12%)
Jun 30, 2023 3.770 0 +0.04(+1.07%)
Jun 29, 2023 3.670 3.750 3.660 3.730 220,952 +0.04(+1.08%)
Jun 28, 2023 3.720 3.760 3.680 3.690 90,433 -0.05(-1.34%)
Jun 27, 2023 3.750 3.790 3.700 3.740 143,567 -0.02(-0.53%)
Jun 26, 2023 3.740 3.810 3.670 3.760 251,095 +0.13(+3.58%)
Jun 23, 2023 3.690 3.770 3.620 3.630 95,061 -0.03(-0.82%)
Jun 22, 2023 3.610 3.690 3.590 3.660 138,814 +0.01(+0.27%)
Jun 21, 2023 3.650 3.680 3.620 3.650 124,968 -0.02(-0.54%)
Jun 20, 2023 3.740 3.740 3.660 3.670 368,571 -0.11(-2.91%)
Jun 19, 2023 3.700 3.820 3.700 3.780 52,388 +0.05(+1.34%)
Jun 16, 2023 3.810 3.850 3.710 3.730 1,324,110 -0.06(-1.58%)
Jun 15, 2023 3.840 3.870 3.770 3.790 328,987 -1.22(-24.35%)
May 08, 2023 5.030 5.090 4.980 5.010 96,564 -0.02(-0.40%)
May 05, 2023 5.010 5.060 4.900 5.030 212,469 -0.13(-2.52%)
May 04, 2023 5.110 5.290 5.110 5.160 283,150 +0.10(+1.98%)
May 03, 2023 5.060 5.130 5.010 5.060 161,215 +0.00(+0.00%)
May 02, 2023 4.890 5.060 4.840 5.060 180,075 +0.15(+3.05%)
May 01, 2023 5.050 5.080 4.890 4.910 138,078 -0.05(-1.01%)
Apr 28, 2023 4.960 4.990 4.870 4.960 790,503 +0.02(+0.40%)
Apr 27, 2023 4.850 4.960 4.790 4.940 182,936 +0.07(+1.44%)
Apr 26, 2023 4.890 4.950 4.860 4.870 128,557 +0.07(+1.46%)
Apr 25, 2023 4.810 4.840 4.720 4.800 243,259 -0.04(-0.83%)
Apr 24, 2023 4.880 4.880 4.800 4.840 218,274 -0.04(-0.82%)
Apr 21, 2023 4.950 5.000 4.880 4.880 214,071 -0.08(-1.61%)
Apr 20, 2023 5.040 5.120 4.950 4.960 166,669 -0.08(-1.59%)
Apr 19, 2023 5.060 5.130 5.020 5.040 196,425 -0.14(-2.70%)
Apr 18, 2023 5.240 5.320 5.150 5.180 280,364 -0.06(-1.15%)
Apr 17, 2023 5.340 5.340 5.170 5.240 283,723 -0.12(-2.24%)
Apr 14, 2023 5.500 5.510 5.310 5.360 264,235 -0.14(-2.55%)
Apr 13, 2023 5.490 5.590 5.440 5.500 360,166 +0.05(+0.92%)
Apr 12, 2023 5.450 5.470 5.320 5.450 223,198 +0.06(+1.11%)
Apr 11, 2023 5.300 5.490 5.300 5.390 296,994 +0.11(+2.08%)
Apr 10, 2023 5.240 5.310 5.170 5.280 184,760 +0.01(+0.19%)
Apr 06, 2023 5.270 0 +0.07(+1.35%)
Apr 05, 2023 5.380 5.400 5.180 5.200 230,884 -0.17(-3.17%)
Apr 04, 2023 5.230 5.430 5.200 5.370 304,261 +0.14(+2.68%)
Apr 03, 2023 5.080 5.310 5.080 5.230 235,547 +0.09(+1.75%)
Mar 31, 2023 5.310 5.340 5.140 5.140 540,020 -0.17(-3.20%)
Mar 30, 2023 5.180 5.310 5.130 5.310 471,280 +0.20(+3.91%)
Mar 29, 2023 5.080 5.140 5.050 5.110 184,722 -0.03(-0.58%)
Mar 28, 2023 4.970 5.150 4.970 5.140 281,913 +0.17(+3.42%)
Mar 27, 2023 4.770 4.990 4.700 4.970 290,265 +0.08(+1.64%)
Mar 24, 2023 4.980 5.020 4.840 4.890 264,912 -0.03(-0.61%)
Mar 23, 2023 4.850 4.980 4.830 4.920 178,421 +0.07(+1.44%)
Mar 22, 2023 4.730 4.930 4.730 4.850 327,060 +0.12(+2.54%)
Mar 21, 2023 4.790 4.810 4.600 4.730 477,378 -0.01(-0.21%)
Mar 20, 2023 4.500 4.770 4.430 4.740 469,197 +0.30(+6.76%)
Mar 17, 2023 4.300 4.570 4.280 4.440 1,179,387 +0.24(+5.71%)
Mar 16, 2023 4.300 4.300 4.140 4.200 285,263 -0.14(-3.23%)
Mar 15, 2023 4.470 4.530 4.280 4.340 360,749 +0.00(+0.00%)
Mar 14, 2023 4.310 4.360 4.200 4.340 417,415 +0.02(+0.46%)
Mar 13, 2023 4.230 4.460 4.230 4.320 483,863 +0.26(+6.40%)
Mar 10, 2023 4.140 4.270 4.050 4.060 188,761 -0.03(-0.73%)
Mar 09, 2023 4.100 4.190 4.070 4.090 238,844 +0.00(+0.00%)
Mar 08, 2023 4.200 4.240 4.080 4.090 153,472 -0.15(-3.54%)
Mar 07, 2023 4.290 4.320 4.210 4.240 217,126 -0.08(-1.85%)
Mar 06, 2023 4.400 4.410 4.290 4.320 262,910 -0.10(-2.26%)
Mar 03, 2023 4.410 4.420 4.350 4.420 144,172 +0.06(+1.38%)
Mar 02, 2023 4.300 4.380 4.300 4.360 209,016 +0.01(+0.23%)
Mar 01, 2023 4.250 4.370 4.220 4.350 280,838 +0.15(+3.57%)
Feb 28, 2023 4.060 4.230 4.030 4.200 219,482 +0.22(+5.53%)
Feb 27, 2023 3.990 4.080 3.980 3.980 157,277 +0.01(+0.25%)
Feb 24, 2023 4.050 4.060 3.940 3.970 310,886 -0.11(-2.70%)
Feb 23, 2023 4.140 4.140 4.050 4.080 103,038 +0.00(+0.00%)
Feb 22, 2023 4.140 4.150 4.080 4.080 152,923 -0.08(-1.92%)
Feb 21, 2023 4.200 4.270 4.140 4.160 262,135 -0.03(-0.72%)
Feb 17, 2023 4.190 0 +0.05(+1.21%)
Feb 16, 2023 4.110 4.200 4.050 4.140 196,306 +0.02(+0.49%)
Feb 15, 2023 4.140 4.170 4.070 4.120 457,589 -0.12(-2.83%)
Feb 14, 2023 4.230 4.270 4.140 4.240 220,655 -0.04(-0.93%)
Feb 13, 2023 4.270 4.330 4.230 4.280 194,163 +0.00(+0.00%)
Feb 10, 2023 4.190 4.320 4.160 4.280 341,012 +0.13(+3.13%)
Feb 09, 2023 4.290 4.310 4.140 4.150 326,528 -0.12(-2.81%)
Feb 08, 2023 4.440 4.440 4.270 4.270 150,132 -0.09(-2.06%)
Feb 07, 2023 4.350 4.410 4.280 4.360 216,340 +0.01(+0.23%)
Feb 06, 2023 4.470 4.470 4.340 4.350 225,332 -0.13(-2.90%)
Feb 03, 2023 4.600 4.610 4.420 4.480 743,243 -0.20(-4.27%)
Feb 02, 2023 4.810 4.840 4.640 4.680 282,766 -0.06(-1.27%)
Feb 01, 2023 4.620 4.750 4.550 4.740 267,668 +0.11(+2.38%)
Jan 31, 2023 4.470 4.650 4.420 4.630 379,579 +0.19(+4.28%)
Jan 30, 2023 4.380 4.530 4.330 4.440 148,296 +0.05(+1.14%)
Jan 27, 2023 4.500 4.510 4.390 4.390 195,637 -0.15(-3.30%)
Jan 26, 2023 4.700 4.700 4.500 4.540 181,497 -0.13(-2.78%)
Jan 25, 2023 4.490 4.710 4.490 4.670 224,826 +0.13(+2.86%)
Jan 24, 2023 4.500 4.560 4.410 4.540 138,066 +0.02(+0.44%)
Jan 23, 2023 4.390 4.540 4.390 4.520 172,005 +0.05(+1.12%)
Jan 20, 2023 4.430 4.500 4.400 4.470 222,549 +0.00(+0.00%)
Jan 19, 2023 4.360 4.490 4.260 4.470 216,584 +0.12(+2.76%)
Jan 18, 2023 4.490 4.530 4.350 4.350 174,724 -0.03(-0.68%)
Jan 17, 2023 4.570 4.570 4.340 4.380 220,996 -0.20(-4.37%)
Jan 16, 2023 4.590 4.620 4.570 4.580 160,586 -0.05(-1.08%)
Jan 13, 2023 4.550 4.680 4.540 4.630 205,431 +0.04(+0.87%)
Jan 12, 2023 4.700 4.720 4.510 4.590 284,769 -0.02(-0.43%)
Jan 11, 2023 4.650 4.680 4.560 4.610 273,679 -0.04(-0.86%)
Jan 10, 2023 4.460 4.650 4.460 4.650 178,582 +0.21(+4.73%)
Jan 09, 2023 4.580 4.670 4.430 4.440 389,216 -0.11(-2.42%)
Jan 06, 2023 4.570 4.610 4.420 4.550 295,113 +0.05(+1.11%)
Jan 05, 2023 4.360 4.510 4.250 4.500 490,394 +0.07(+1.58%)
Jan 04, 2023 4.250 4.440 4.120 4.430 547,127 +0.27(+6.49%)
Jan 03, 2023 4.070 4.320 4.070 4.160 292,685 +0.18(+4.52%)
Dec 30, 2022 3.980 0 -0.12(-2.93%)
Dec 29, 2022 4.210 4.230 4.070 4.100 227,172 -0.04(-0.97%)
Dec 28, 2022 4.220 4.250 4.090 4.140 321,589 -0.02(-0.48%)
Dec 23, 2022 4.160 0 +0.10(+2.46%)
Dec 22, 2022 3.970 4.070 3.890 4.060 325,510 +0.05(+1.25%)
Dec 21, 2022 4.040 4.090 4.000 4.010 177,555 -0.01(-0.25%)
Dec 20, 2022 3.870 4.070 3.850 4.020 488,908 +0.26(+6.91%)
Dec 19, 2022 4.080 4.080 3.730 3.760 599,468 -0.41(-9.83%)
Dec 16, 2022 3.850 4.170 3.810 4.170 1,649,158 +0.30(+7.75%)
Dec 15, 2022 3.830 3.930 3.790 3.870 533,043 -0.05(-1.28%)
Dec 14, 2022 4.000 4.000 3.870 3.920 339,630 -0.06(-1.51%)
Dec 13, 2022 4.070 4.090 3.930 3.980 296,094 +0.08(+2.05%)
Dec 12, 2022 3.850 3.920 3.800 3.900 236,759 +0.01(+0.26%)
Dec 09, 2022 3.960 4.040 3.880 3.890 265,156 +0.01(+0.26%)
Dec 08, 2022 4.030 4.070 3.880 3.880 200,452 -0.11(-2.76%)
Dec 07, 2022 3.950 4.100 3.940 3.990 260,584 +0.10(+2.57%)
Dec 06, 2022 4.000 4.050 3.880 3.890 353,056 -0.04(-1.02%)
Dec 05, 2022 4.000 4.020 3.880 3.930 491,831 -0.11(-2.72%)
Dec 02, 2022 3.890 4.060 3.860 4.040 322,615 +0.08(+2.02%)
Dec 01, 2022 3.830 3.980 3.740 3.960 487,409 +0.20(+5.32%)
Nov 30, 2022 3.800 3.800 3.650 3.760 462,071 +0.07(+1.90%)
Nov 29, 2022 3.620 3.740 3.610 3.690 191,749 +0.17(+4.83%)
Nov 28, 2022 3.760 3.780 3.510 3.520 220,174 -0.26(-6.88%)
Nov 25, 2022 3.900 3.900 3.760 3.780 118,909 -0.09(-2.33%)
Nov 24, 2022 3.910 3.910 3.840 3.870 54,934 +0.02(+0.52%)
Nov 23, 2022 3.800 3.870 3.770 3.850 178,111 +0.08(+2.12%)
Nov 22, 2022 3.650 3.800 3.630 3.770 204,127 +0.16(+4.43%)
Nov 21, 2022 3.670 3.680 3.560 3.610 169,180 -0.06(-1.63%)
Nov 18, 2022 3.550 3.680 3.530 3.670 155,123 +0.12(+3.38%)
Nov 17, 2022 3.560 3.620 3.480 3.550 284,561 -0.07(-1.93%)
Nov 16, 2022 3.680 3.710 3.620 3.620 155,053 -0.07(-1.90%)
Nov 15, 2022 3.780 3.790 3.690 3.690 200,194 -0.02(-0.54%)
Nov 14, 2022 3.740 3.760 3.670 3.710 139,321 -0.05(-1.33%)
Nov 11, 2022 3.760 3.770 3.680 3.760 277,524 +0.03(+0.80%)
Nov 10, 2022 3.780 3.790 3.670 3.730 246,272 +0.20(+5.67%)
Nov 09, 2022 3.630 3.700 3.530 3.530 251,710 -0.15(-4.08%)
Nov 08, 2022 3.580 3.800 3.540 3.680 395,281 +0.10(+2.79%)
Nov 07, 2022 3.620 3.730 3.560 3.580 177,260 +0.00(+0.00%)
Nov 04, 2022 3.370 3.610 3.360 3.580 499,968 +0.35(+10.84%)
Nov 03, 2022 3.180 3.280 3.160 3.230 139,905 +0.02(+0.62%)
Nov 02, 2022 3.400 3.180 3.210 337,480 -0.18(-5.31%)
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.