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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 3.060 3.070 2.990 3.010 180,238 -0.06(-1.95%)
Apr 29, 2019 3.060 3.090 2.990 3.070 422,807 +0.02(+0.66%)
Apr 26, 2019 3.040 3.110 3.030 3.050 121,684 +0.05(+1.67%)
Apr 25, 2019 3.050 3.080 2.990 3.000 208,412 -0.05(-1.64%)
Apr 24, 2019 2.970 3.090 2.930 3.050 162,318 +0.09(+3.04%)
Apr 23, 2019 2.930 2.980 2.930 2.960 137,803 +0.02(+0.68%)
Apr 22, 2019 3.080 3.080 2.910 2.940 319,395 -0.15(-4.85%)
Apr 18, 2019 3.090 3.090 3.090 0 -0.08(-2.52%)
Apr 17, 2019 3.190 3.230 3.140 3.170 119,300 -0.01(-0.31%)
Apr 16, 2019 3.250 3.260 3.180 3.180 100,700 -0.13(-3.93%)
Apr 15, 2019 3.200 3.330 3.170 3.310 140,747 +0.08(+2.48%)
Apr 12, 2019 3.340 3.340 3.210 3.230 139,069 -0.09(-2.71%)
Apr 11, 2019 3.320 3.380 3.290 3.320 119,411 -0.04(-1.19%)
Apr 10, 2019 3.420 3.450 3.350 3.360 149,479 -0.05(-1.47%)
Apr 09, 2019 3.380 3.440 3.360 3.410 122,940 +0.05(+1.49%)
Apr 08, 2019 3.410 3.450 3.330 3.360 127,871 -0.03(-0.88%)
Apr 05, 2019 3.400 3.410 3.350 3.390 102,517 -0.03(-0.88%)
Apr 04, 2019 3.170 3.420 3.170 3.420 320,304 +0.22(+6.87%)
Apr 03, 2019 3.310 3.340 3.200 3.200 176,149 -0.13(-3.90%)
Apr 02, 2019 3.320 3.330 3.250 3.330 167,570 -0.01(-0.30%)
Apr 01, 2019 3.420 3.430 3.290 3.340 251,532 -0.09(-2.62%)
Mar 29, 2019 3.450 3.530 3.400 3.430 252,075 -0.01(-0.29%)
Mar 28, 2019 3.560 3.580 3.440 3.440 347,747 -0.24(-6.52%)
Mar 27, 2019 3.600 3.680 3.590 3.680 274,020 +0.05(+1.38%)
Mar 26, 2019 3.600 3.650 3.560 3.630 254,930 +0.00(+0.00%)
Mar 25, 2019 3.640 3.660 3.550 3.630 225,375 +0.00(+0.00%)
Mar 22, 2019 3.430 3.670 3.430 3.630 358,016 +0.16(+4.61%)
Mar 21, 2019 3.410 3.500 3.390 3.470 303,600 +0.02(+0.58%)
Mar 20, 2019 3.410 3.470 3.350 3.450 268,938 +0.02(+0.58%)
Mar 19, 2019 3.410 3.450 3.400 3.430 122,696 +0.02(+0.59%)
Mar 18, 2019 3.460 3.470 3.380 3.410 169,794 -0.06(-1.73%)
Mar 15, 2019 3.490 3.520 3.430 3.470 1,077,212 +0.01(+0.29%)
Mar 14, 2019 3.450 3.540 3.440 3.460 292,737 -0.12(-3.35%)
Mar 13, 2019 3.620 3.640 3.560 3.580 199,926 -0.03(-0.83%)
Mar 12, 2019 3.500 3.640 3.500 3.610 244,188 +0.12(+3.44%)
Mar 11, 2019 3.500 3.510 3.370 3.490 234,927 -0.02(-0.57%)
Mar 08, 2019 3.440 3.540 3.410 3.510 184,108 +0.09(+2.63%)
Mar 07, 2019 3.310 3.500 3.310 3.420 226,014 +0.08(+2.40%)
Mar 06, 2019 3.510 3.520 3.310 3.340 209,282 -0.16(-4.57%)
Mar 05, 2019 3.400 3.510 3.380 3.500 170,830 +0.09(+2.64%)
Mar 04, 2019 3.350 3.410 3.300 3.410 213,043 +0.03(+0.89%)
Mar 01, 2019 3.370 3.470 3.350 3.380 242,177 -0.04(-1.17%)
Feb 28, 2019 3.460 3.480 3.360 3.420 431,332 -0.07(-2.01%)
Feb 27, 2019 3.500 3.530 3.440 3.490 157,708 -0.01(-0.29%)
Feb 26, 2019 3.500 3.540 3.450 3.500 266,279 -0.04(-1.13%)
Feb 25, 2019 3.600 3.690 3.540 3.540 302,605 -0.01(-0.28%)
Feb 22, 2019 3.500 3.630 3.490 3.550 479,216 +0.06(+1.72%)
Feb 21, 2019 3.400 3.500 3.380 3.490 325,422 +0.09(+2.65%)
Feb 20, 2019 3.350 3.480 3.350 3.400 308,078 +0.08(+2.41%)
Feb 19, 2019 3.180 3.350 3.180 3.320 257,754 +0.17(+5.40%)
Feb 15, 2019 3.150 3.150 3.150 0 +0.14(+4.65%)
Feb 14, 2019 2.980 3.050 2.970 3.010 137,670 +0.03(+1.01%)
Feb 13, 2019 3.030 3.050 2.970 2.980 112,661 -0.04(-1.32%)
Feb 12, 2019 3.050 3.060 2.940 3.020 126,201 -0.01(-0.33%)
Feb 11, 2019 2.960 3.030 2.930 3.030 156,260 +0.05(+1.68%)
Feb 08, 2019 2.960 3.020 2.940 2.980 112,180 +0.01(+0.34%)
Feb 07, 2019 2.890 2.990 2.890 2.970 325,270 +0.08(+2.77%)
Feb 06, 2019 3.050 3.110 2.880 2.890 632,296 -0.21(-6.77%)
Feb 05, 2019 3.040 3.110 3.010 3.100 181,732 +0.06(+1.97%)
Feb 04, 2019 2.980 3.060 2.950 3.040 113,094 +0.03(+1.00%)
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.