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 (%)
Sep 30, 2020 9.800 9.840 9.540 9.610 560,452 -0.27(-2.73%)
Sep 29, 2020 9.670 10.01 9.660 9.880 635,908 +0.26(+2.70%)
Sep 28, 2020 9.760 9.790 9.440 9.620 604,516 +0.04(+0.42%)
Sep 25, 2020 9.530 9.690 9.380 9.580 400,546 -0.04(-0.42%)
Sep 24, 2020 9.030 9.660 8.770 9.620 1,168,216 +0.36(+3.89%)
Sep 23, 2020 10.06 10.12 9.150 9.260 919,938 -1.18(-11.30%)
Sep 22, 2020 10.49 10.57 10.23 10.44 487,224 +0.00(+0.00%)
Sep 21, 2020 10.85 11.04 10.26 10.44 760,525 -0.61(-5.52%)
Sep 18, 2020 11.37 11.47 11.05 11.05 1,424,698 -0.24(-2.13%)
Sep 17, 2020 11.00 11.40 10.84 11.29 587,418 +0.06(+0.53%)
Sep 16, 2020 11.34 11.34 11.14 11.23 574,247 +0.07(+0.63%)
Sep 15, 2020 11.31 11.37 10.83 11.16 857,041 -0.03(-0.27%)
Sep 14, 2020 10.75 11.21 10.64 11.19 749,956 +0.56(+5.27%)
Sep 11, 2020 10.95 11.07 10.57 10.63 574,508 -0.20(-1.85%)
Sep 10, 2020 10.99 11.19 10.68 10.83 617,127 -0.06(-0.55%)
Sep 09, 2020 10.66 10.94 10.60 10.89 569,975 +0.37(+3.52%)
Sep 08, 2020 10.33 10.77 10.06 10.52 644,335 -0.09(-0.85%)
Sep 04, 2020 10.61 10.61 10.61 0 -0.30(-2.75%)
Sep 03, 2020 10.85 10.97 10.43 10.91 702,481 +0.00(+0.00%)
Sep 02, 2020 11.03 11.15 10.59 10.91 936,620 -0.31(-2.76%)
Sep 01, 2020 11.60 11.62 10.97 11.22 660,169 -0.04(-0.36%)
Aug 31, 2020 10.92 11.53 10.92 11.26 993,904 +0.40(+3.68%)
Aug 28, 2020 10.36 10.89 10.30 10.86 1,144,495 +0.77(+7.63%)
Aug 27, 2020 10.25 10.37 9.780 10.09 638,452 -0.09(-0.88%)
Aug 26, 2020 9.680 10.21 9.520 10.18 636,854 +0.40(+4.09%)
Aug 25, 2020 9.830 9.940 9.450 9.780 766,164 -0.08(-0.81%)
Aug 24, 2020 10.03 10.09 9.850 9.860 239,915 -0.13(-1.30%)
Aug 21, 2020 10.11 10.24 9.910 9.990 405,702 -0.36(-3.48%)
Aug 20, 2020 10.22 10.48 10.14 10.35 605,697 +0.12(+1.17%)
Aug 19, 2020 10.45 10.60 10.11 10.23 481,072 -0.27(-2.57%)
Aug 18, 2020 11.05 11.05 10.46 10.50 787,033 -0.29(-2.69%)
Aug 17, 2020 10.46 10.81 10.40 10.79 631,994 +0.63(+6.20%)
Aug 14, 2020 10.18 10.33 9.840 10.16 786,206 -0.09(-0.88%)
Aug 13, 2020 9.820 10.28 9.740 10.25 1,104,179 +0.60(+6.22%)
Aug 12, 2020 9.970 10.01 9.640 9.650 946,812 -0.04(-0.41%)
Aug 11, 2020 10.05 10.23 9.610 9.690 1,566,768 -1.11(-10.28%)
Aug 10, 2020 10.00 11.34 9.940 10.80 2,244,255 +0.93(+9.42%)
Aug 07, 2020 9.680 10.11 9.670 9.870 776,117 -0.19(-1.89%)
Aug 06, 2020 10.40 10.53 9.800 10.06 1,155,304 -0.11(-1.08%)
Aug 05, 2020 10.21 10.37 9.960 10.17 1,179,360 +0.08(+0.79%)
Aug 04, 2020 9.590 10.11 9.460 10.09 965,270 +0.38(+3.91%)
Jul 31, 2020 9.710 9.710 9.710 0 +0.16(+1.68%)
Jul 30, 2020 9.510 9.840 9.370 9.550 882,153 -0.30(-3.05%)
Jul 29, 2020 10.01 10.04 9.550 9.850 1,011,776 -0.13(-1.30%)
Jul 28, 2020 10.03 10.23 9.850 9.980 792,237 -0.24(-2.35%)
Jul 27, 2020 10.50 10.62 9.910 10.22 1,593,114 +0.23(+2.30%)
Jul 24, 2020 9.810 10.14 9.690 9.990 788,481 +0.26(+2.67%)
Jul 23, 2020 10.20 10.23 9.440 9.730 1,447,200 -0.48(-4.70%)
Jul 22, 2020 10.30 10.42 9.950 10.21 1,316,857 +0.29(+2.92%)
Jul 21, 2020 10.06 10.76 9.730 9.920 1,810,764 +0.35(+3.66%)
Jul 20, 2020 9.120 9.710 9.120 9.570 1,465,132 +0.56(+6.22%)
Jul 17, 2020 8.350 9.130 8.330 9.010 1,158,041 +0.80(+9.74%)
Jul 16, 2020 8.270 8.430 8.120 8.210 712,455 -0.14(-1.68%)
Jul 15, 2020 8.180 8.380 7.920 8.350 644,397 +0.15(+1.83%)
Jul 14, 2020 7.730 8.200 7.650 8.200 698,958 +0.43(+5.53%)
Jul 13, 2020 8.180 8.340 7.750 7.770 1,000,779 -0.24(-3.00%)
Jul 10, 2020 8.140 8.220 7.900 8.010 603,086 -0.03(-0.37%)
Jul 09, 2020 8.000 8.340 7.810 8.040 874,237 +0.13(+1.64%)
Jul 08, 2020 7.440 7.950 7.440 7.910 864,434 +0.55(+7.47%)
Jul 07, 2020 7.000 7.490 7.000 7.360 889,667 +0.32(+4.55%)
Jul 06, 2020 7.280 7.280 6.900 7.040 706,185 -0.02(-0.28%)
Jul 03, 2020 7.040 7.060 6.930 7.060 140,833 +0.01(+0.14%)
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.