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

Silvercorp Metals (TSX: SVM )

4.720 -0.120 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2021 5.280 5.310 5.160 5.240 352,534 -0.14(-2.60%)
Oct 28, 2021 5.450 5.470 5.350 5.380 307,841 -0.05(-0.92%)
Oct 27, 2021 5.420 5.500 5.350 5.430 368,287 -0.01(-0.18%)
Oct 26, 2021 5.360 5.440 5.440 374,224 +0.01(+0.18%)
Oct 25, 2021 5.330 5.480 5.290 5.430 454,002 +0.17(+3.23%)
Oct 22, 2021 5.220 5.440 5.210 5.260 772,963 +0.09(+1.74%)
Oct 21, 2021 5.180 5.210 5.110 5.170 312,881 +0.00(+0.00%)
Oct 20, 2021 5.130 5.270 5.050 5.170 499,942 +0.10(+1.97%)
Oct 19, 2021 5.090 5.240 5.010 5.070 379,500 +0.13(+2.63%)
Oct 18, 2021 5.040 5.050 4.910 4.940 440,383 -0.11(-2.18%)
Oct 15, 2021 5.080 5.200 5.020 5.050 476,658 -0.13(-2.51%)
Oct 14, 2021 5.250 5.280 5.140 5.180 469,035 +0.04(+0.78%)
Oct 13, 2021 5.050 5.250 5.050 5.140 403,906 +0.13(+2.59%)
Oct 12, 2021 4.860 5.020 4.810 5.010 348,812 +0.17(+3.51%)
Oct 08, 2021 4.840 4.840 4.840 0 -0.03(-0.62%)
Oct 07, 2021 4.810 5.000 4.810 4.870 352,821 +0.02(+0.41%)
Oct 06, 2021 4.720 4.860 4.700 4.850 252,971 +0.10(+2.11%)
Oct 05, 2021 4.710 4.760 4.580 4.750 377,991 +0.00(+0.00%)
Oct 04, 2021 4.820 4.880 4.720 4.750 468,633 -0.08(-1.66%)
Oct 01, 2021 4.840 4.870 4.780 4.830 261,665 +0.00(+0.00%)
Sep 30, 2021 4.800 4.950 4.760 4.830 533,505 +0.06(+1.26%)
Sep 29, 2021 4.890 4.940 4.740 4.770 388,066 -0.18(-3.64%)
Sep 28, 2021 4.920 4.990 4.820 4.950 745,221 -0.04(-0.80%)
Sep 27, 2021 4.990 5.180 4.980 4.990 319,506 +0.03(+0.60%)
Sep 24, 2021 5.000 5.100 4.920 4.960 288,999 -0.09(-1.78%)
Sep 23, 2021 5.240 5.240 5.030 5.050 325,671 -0.20(-3.81%)
Sep 22, 2021 5.340 5.470 5.240 5.250 450,229 +0.00(+0.00%)
Sep 21, 2021 5.280 5.400 5.240 5.250 396,994 +0.03(+0.57%)
Sep 20, 2021 5.300 5.300 5.130 5.220 350,766 -0.06(-1.14%)
Sep 17, 2021 5.280 5.340 5.220 5.280 996,527 -0.04(-0.75%)
Sep 16, 2021 5.370 5.370 5.160 5.320 493,722 -0.18(-3.27%)
Sep 15, 2021 5.470 5.600 5.470 5.500 216,977 -0.03(-0.54%)
Sep 14, 2021 5.510 5.610 5.420 5.530 338,578 +0.02(+0.36%)
Sep 13, 2021 5.260 5.620 5.250 5.510 513,205 +0.21(+3.96%)
Sep 10, 2021 5.360 5.430 5.230 5.300 384,519 -0.03(-0.56%)
Sep 09, 2021 5.490 5.490 5.270 5.330 332,235 -0.13(-2.38%)
Sep 08, 2021 5.540 5.580 5.430 5.460 372,102 -0.08(-1.44%)
Sep 07, 2021 5.600 5.680 5.500 5.540 475,048 -0.18(-3.15%)
Sep 03, 2021 5.720 5.720 5.720 0 +0.22(+4.00%)
Sep 02, 2021 5.580 5.620 5.490 5.500 179,521 -0.08(-1.43%)
Sep 01, 2021 5.610 5.670 5.530 5.580 270,780 +0.03(+0.54%)
Aug 31, 2021 5.440 5.580 5.420 5.550 206,897 +0.12(+2.21%)
Aug 30, 2021 5.560 5.620 5.410 5.430 273,246 -0.12(-2.16%)
Aug 27, 2021 5.280 5.590 5.250 5.550 441,196 +0.28(+5.31%)
Aug 26, 2021 5.190 5.340 5.190 5.270 247,765 +0.02(+0.38%)
Aug 25, 2021 5.260 5.310 5.180 5.250 230,907 -0.01(-0.19%)
Aug 24, 2021 5.310 5.330 5.200 5.260 317,771 -0.04(-0.75%)
Aug 23, 2021 5.120 5.350 5.080 5.300 412,292 +0.19(+3.72%)
Aug 20, 2021 5.090 5.230 5.090 5.110 225,430 +0.00(+0.00%)
Aug 19, 2021 5.150 5.280 5.100 5.110 477,303 -0.01(-0.20%)
Aug 18, 2021 5.140 5.190 4.960 5.120 354,785 +0.01(+0.20%)
Aug 17, 2021 5.240 5.340 5.070 5.110 530,790 -0.15(-2.85%)
Aug 16, 2021 5.440 5.460 5.250 5.260 1,193,571 -0.20(-3.66%)
Aug 13, 2021 5.490 5.560 5.430 5.460 313,233 +0.06(+1.11%)
Aug 12, 2021 5.610 5.620 5.340 5.400 431,789 -0.24(-4.26%)
Aug 11, 2021 5.440 5.700 5.440 5.640 813,828 +0.24(+4.44%)
Aug 10, 2021 5.470 5.560 5.310 5.400 545,649 -0.11(-2.00%)
Aug 09, 2021 5.750 5.760 5.460 5.510 576,277 -0.36(-6.13%)
Aug 06, 2021 5.710 5.940 5.520 5.870 557,318 +0.07(+1.21%)
Aug 05, 2021 5.940 5.950 5.730 5.800 328,589 -0.13(-2.19%)
Aug 04, 2021 6.220 6.320 5.920 5.930 315,620 -0.21(-3.42%)
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.