Skip to main content

Silvercorp Metals (TSX: SVM )

4.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.800 4.950 4.760 4.830 533,505 +0.06(+1.26%)
Sep 29, 2021 4.890 4.940 4.740 4.770 388,066 -0.18(-3.64%)
Sep 28, 2021 4.920 4.990 4.820 4.950 745,221 -0.04(-0.80%)
Sep 27, 2021 4.990 5.180 4.980 4.990 319,506 +0.03(+0.60%)
Sep 24, 2021 5.000 5.100 4.920 4.960 288,999 -0.09(-1.78%)
Sep 23, 2021 5.240 5.240 5.030 5.050 325,671 -0.20(-3.81%)
Sep 22, 2021 5.340 5.470 5.240 5.250 450,229 +0.00(+0.00%)
Sep 21, 2021 5.280 5.400 5.240 5.250 396,994 +0.03(+0.57%)
Sep 20, 2021 5.300 5.300 5.130 5.220 350,766 -0.06(-1.14%)
Sep 17, 2021 5.280 5.340 5.220 5.280 996,527 -0.04(-0.75%)
Sep 16, 2021 5.370 5.370 5.160 5.320 493,722 -0.18(-3.27%)
Sep 15, 2021 5.470 5.600 5.470 5.500 216,977 -0.03(-0.54%)
Sep 14, 2021 5.510 5.610 5.420 5.530 338,578 +0.02(+0.36%)
Sep 13, 2021 5.260 5.620 5.250 5.510 513,205 +0.21(+3.96%)
Sep 10, 2021 5.360 5.430 5.230 5.300 384,519 -0.03(-0.56%)
Sep 09, 2021 5.490 5.490 5.270 5.330 332,235 -0.13(-2.38%)
Sep 08, 2021 5.540 5.580 5.430 5.460 372,102 -0.08(-1.44%)
Sep 07, 2021 5.600 5.680 5.500 5.540 475,048 -0.18(-3.15%)
Sep 03, 2021 5.720 5.720 5.720 0 +0.22(+4.00%)
Sep 02, 2021 5.580 5.620 5.490 5.500 179,521 -0.08(-1.43%)
Sep 01, 2021 5.610 5.670 5.530 5.580 270,780 +0.03(+0.54%)
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%)
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.