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

Silvercorp Metals (TSX: SVM )

4.470 -0.030 (-0.67%)
Streaming Delayed Price Updated: 2:28 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 (%)
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%)
Aug 03, 2021 6.120 6.180 6.080 6.140 283,097 -0.06(-0.97%)
Jul 30, 2021 6.200 6.200 6.200 0 +0.01(+0.16%)
Jul 29, 2021 6.300 6.380 6.190 6.190 339,790 +0.01(+0.16%)
Jul 28, 2021 6.000 6.200 5.990 6.180 565,631 +0.14(+2.32%)
Jul 27, 2021 6.150 6.150 5.920 6.040 291,407 -0.08(-1.31%)
Jul 26, 2021 6.030 6.290 6.030 6.120 238,678 +0.10(+1.66%)
Jul 23, 2021 6.000 6.050 5.900 6.020 268,106 +0.03(+0.50%)
Jul 22, 2021 6.110 6.110 5.960 5.990 167,190 -0.11(-1.80%)
Jul 21, 2021 5.890 6.110 5.880 6.100 269,331 +0.22(+3.74%)
Jul 20, 2021 6.050 6.140 5.840 5.880 341,024 -0.11(-1.84%)
Jul 19, 2021 6.090 6.210 5.960 5.990 404,416 -0.22(-3.54%)
Jul 16, 2021 6.450 6.460 6.190 6.210 322,644 -0.27(-4.17%)
Jul 15, 2021 6.630 6.680 6.410 6.480 284,918 -0.11(-1.67%)
Jul 14, 2021 6.680 6.730 6.520 6.590 605,701 +0.05(+0.76%)
Jul 13, 2021 6.500 6.690 6.500 6.540 316,198 +0.02(+0.31%)
Jul 12, 2021 6.680 6.700 6.480 6.520 348,818 -0.18(-2.69%)
Jul 09, 2021 6.610 6.760 6.600 6.700 171,824 +0.10(+1.52%)
Jul 08, 2021 6.820 6.860 6.540 6.600 389,966 -0.18(-2.65%)
Jul 07, 2021 6.800 6.860 6.690 6.780 254,658 -0.06(-0.88%)
Jul 06, 2021 6.970 7.070 6.780 6.840 293,487 +0.00(+0.00%)
Jul 05, 2021 6.850 6.880 6.790 6.840 120,770 -0.01(-0.15%)
Jul 02, 2021 6.870 6.920 6.750 6.850 182,221 +0.05(+0.74%)
Jun 30, 2021 6.800 6.800 6.800 0 +0.20(+3.03%)
Jun 29, 2021 6.600 6.730 6.530 6.600 333,399 -0.10(-1.49%)
Jun 28, 2021 6.830 6.910 6.650 6.700 228,093 -0.12(-1.76%)
Jun 25, 2021 6.970 7.010 6.790 6.820 213,888 -0.11(-1.59%)
Jun 24, 2021 7.000 7.000 6.880 6.930 148,806 +0.02(+0.29%)
Jun 23, 2021 7.040 7.160 6.890 6.910 376,802 -0.11(-1.57%)
Jun 22, 2021 7.080 7.110 6.940 7.020 316,207 -0.13(-1.82%)
Jun 21, 2021 7.260 7.310 7.110 7.150 235,631 -0.06(-0.83%)
Jun 18, 2021 7.260 7.490 7.210 7.210 771,948 -0.03(-0.41%)
Jun 17, 2021 7.240 7.340 7.080 7.240 604,837 -0.31(-4.11%)
Jun 16, 2021 7.560 7.750 7.520 7.550 301,487 -0.05(-0.66%)
Jun 15, 2021 7.670 7.690 7.510 7.600 245,028 -0.05(-0.65%)
Jun 14, 2021 7.540 7.800 7.480 7.650 461,794 -0.03(-0.39%)
Jun 11, 2021 7.780 7.820 7.680 7.680 239,785 -0.12(-1.54%)
Jun 10, 2021 7.540 7.830 7.470 7.800 281,026 +0.28(+3.72%)
Jun 09, 2021 7.510 7.680 7.480 7.520 331,840 +0.01(+0.13%)
Jun 08, 2021 7.590 7.630 7.470 7.510 256,378 -0.17(-2.21%)
Jun 07, 2021 7.550 7.700 7.410 7.680 408,166 +0.12(+1.59%)
Jun 04, 2021 7.570 7.660 7.500 7.560 306,946 +0.04(+0.53%)
Jun 03, 2021 7.590 7.620 7.370 7.520 541,071 -0.27(-3.47%)
Jun 02, 2021 7.880 7.900 7.770 7.790 375,485 -0.09(-1.14%)
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.