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 (%)
May 31, 2017 3.860 3.990 3.690 3.940 902,396 +0.09(+2.34%)
May 30, 2017 4.100 4.100 3.840 3.850 655,454 -0.23(-5.64%)
May 29, 2017 4.160 4.180 4.030 4.080 236,091 -0.01(-0.24%)
May 26, 2017 4.040 4.200 4.010 4.090 1,105,775 +0.28(+7.35%)
May 25, 2017 3.970 3.970 3.770 3.810 757,051 -0.13(-3.30%)
May 24, 2017 3.940 4.040 3.780 3.940 1,198,484 +0.00(+0.00%)
May 23, 2017 4.160 4.190 3.890 3.940 971,284 -0.14(-3.43%)
May 19, 2017 4.230 4.250 4.060 4.080 511,580 -0.06(-1.45%)
May 18, 2017 4.360 4.360 4.130 4.140 499,291 -0.30(-6.76%)
May 17, 2017 4.500 4.560 4.370 4.440 790,159 +0.03(+0.68%)
May 16, 2017 4.410 4.430 4.320 4.410 713,366 -0.02(-0.45%)
May 15, 2017 4.690 4.690 4.310 4.430 763,975 -0.07(-1.56%)
May 12, 2017 4.460 4.630 4.430 4.500 945,614 +0.15(+3.45%)
May 11, 2017 3.980 4.510 3.980 4.350 1,486,045 +0.43(+10.97%)
May 10, 2017 3.850 3.960 3.820 3.920 869,992 +0.15(+3.98%)
May 09, 2017 3.910 3.915 3.730 3.770 945,126 -0.18(-4.56%)
May 08, 2017 4.020 4.030 3.870 3.950 635,413 -0.04(-1.00%)
May 05, 2017 3.940 4.050 3.920 3.990 647,407 +0.11(+2.84%)
May 04, 2017 3.950 3.980 3.860 3.880 832,910 -0.18(-4.43%)
May 03, 2017 4.050 4.190 4.030 4.060 901,367 -0.01(-0.25%)
May 02, 2017 4.020 4.150 3.990 4.070 1,007,748 +0.09(+2.26%)
May 01, 2017 4.210 4.250 3.910 3.980 1,234,703 -0.32(-7.44%)
Apr 28, 2017 4.180 4.400 4.150 4.300 880,420 +0.12(+2.87%)
Apr 27, 2017 4.440 4.440 4.130 4.180 861,450 -0.21(-4.78%)
Apr 26, 2017 4.250 4.470 4.160 4.390 1,472,560 +0.12(+2.81%)
Apr 25, 2017 4.310 4.330 4.060 4.270 1,374,295 -0.08(-1.84%)
Apr 24, 2017 4.420 4.460 4.300 4.350 909,939 -0.14(-3.12%)
Apr 21, 2017 4.600 4.600 4.470 4.490 559,039 -0.09(-1.97%)
Apr 20, 2017 4.500 4.640 4.500 4.580 788,692 +0.12(+2.69%)
Apr 19, 2017 4.620 4.690 4.360 4.460 1,494,159 -0.22(-4.70%)
Apr 18, 2017 4.620 4.760 4.430 4.680 945,095 +0.06(+1.30%)
Apr 17, 2017 4.950 5.070 4.400 4.620 2,125,536 -0.32(-6.48%)
Apr 13, 2017 5.350 5.350 4.920 4.940 1,516,993 -0.43(-8.01%)
Apr 12, 2017 5.300 5.385 5.220 5.370 837,142 +0.05(+0.94%)
Apr 11, 2017 5.380 5.460 5.270 5.320 721,701 -0.03(-0.56%)
Apr 10, 2017 5.270 5.360 5.170 5.350 764,021 -0.03(-0.56%)
Apr 07, 2017 5.210 5.490 5.180 5.380 1,201,082 +0.20(+3.86%)
Apr 06, 2017 4.850 5.200 4.840 5.180 1,143,656 +0.35(+7.25%)
Apr 05, 2017 4.760 4.860 4.640 4.830 701,702 +0.01(+0.21%)
Apr 04, 2017 4.860 4.870 4.760 4.820 548,210 -0.03(-0.62%)
Apr 03, 2017 4.640 4.920 4.630 4.850 894,225 +0.23(+4.98%)
Mar 31, 2017 4.490 4.670 4.430 4.620 503,022 +0.14(+3.12%)
Mar 30, 2017 4.480 4.560 4.440 4.480 395,129 -0.08(-1.75%)
Mar 29, 2017 4.440 4.630 4.420 4.560 742,974 +0.09(+2.01%)
Mar 28, 2017 4.710 4.730 4.380 4.470 841,016 -0.27(-5.70%)
Mar 27, 2017 4.730 4.780 4.630 4.740 489,882 +0.09(+1.94%)
Mar 24, 2017 4.620 4.740 4.590 4.650 540,490 +0.02(+0.43%)
Mar 23, 2017 4.810 4.850 4.500 4.630 859,649 -0.14(-2.94%)
Mar 22, 2017 4.960 4.960 4.760 4.770 518,984 -0.09(-1.85%)
Mar 21, 2017 4.800 4.970 4.780 4.860 766,927 +0.10(+2.10%)
Mar 20, 2017 4.660 4.800 4.560 4.760 774,217 +0.21(+4.62%)
Mar 17, 2017 4.900 4.910 4.520 4.550 2,403,777 -0.31(-6.38%)
Mar 16, 2017 5.020 5.120 4.760 4.860 1,008,104 +0.01(+0.21%)
Mar 15, 2017 4.650 4.890 4.530 4.850 2,246,377 +0.25(+5.43%)
Mar 14, 2017 5.050 5.060 4.575 4.600 1,337,760 -0.47(-9.27%)
Mar 13, 2017 4.860 5.125 4.830 5.070 1,223,787 +0.16(+3.26%)
Mar 10, 2017 4.630 4.950 4.550 4.910 918,916 +0.36(+7.91%)
Mar 09, 2017 4.540 4.720 4.500 4.550 709,049 -0.04(-0.87%)
Mar 08, 2017 4.510 4.710 4.510 4.590 782,719 -0.05(-1.08%)
Mar 07, 2017 4.560 4.790 4.470 4.640 2,131,267 -0.09(-1.90%)
Mar 06, 2017 5.090 5.120 4.690 4.730 1,422,964 -0.41(-7.98%)
Mar 03, 2017 4.880 5.180 4.760 5.140 1,425,736 +0.24(+4.90%)
Mar 02, 2017 5.230 5.370 4.860 4.900 1,439,847 -0.48(-8.92%)
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.