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

Silvercorp Metals (TSX: SVM )

4.630 +0.120 (+2.66%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 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 (%)
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%)
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.