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

Silvercorp Metals (TSX: SVM )

4.840 +0.120 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 7.700 7.750 7.230 7.400 1,459,369 -0.47(-5.97%)
Feb 25, 2021 8.150 8.310 7.740 7.870 1,139,615 -0.46(-5.52%)
Feb 24, 2021 8.050 8.380 7.960 8.330 664,953 +0.21(+2.59%)
Feb 23, 2021 8.240 8.250 7.880 8.120 727,924 -0.22(-2.64%)
Feb 22, 2021 7.850 8.400 7.750 8.340 1,083,936 +0.66(+8.59%)
Feb 19, 2021 7.670 7.860 7.620 7.680 779,913 +0.12(+1.59%)
Feb 18, 2021 7.660 7.870 7.560 7.560 589,229 -0.14(-1.82%)
Feb 17, 2021 7.740 7.810 7.530 7.700 707,203 -0.09(-1.16%)
Feb 16, 2021 7.830 7.930 7.630 7.790 690,833 +0.00(+0.00%)
Feb 12, 2021 7.790 7.790 7.790 0 +0.06(+0.78%)
Feb 11, 2021 7.830 7.890 7.640 7.730 457,086 -0.11(-1.40%)
Feb 10, 2021 7.980 8.010 7.660 7.840 582,076 -0.09(-1.13%)
Feb 09, 2021 8.160 8.170 7.800 7.930 717,843 -0.14(-1.73%)
Feb 08, 2021 8.340 8.400 8.000 8.070 1,034,595 +0.06(+0.75%)
Feb 05, 2021 8.300 8.300 7.940 8.010 834,554 -0.15(-1.84%)
Feb 04, 2021 8.130 8.170 7.840 8.160 725,295 -0.14(-1.69%)
Feb 03, 2021 8.740 8.800 8.260 8.300 791,809 -0.28(-3.26%)
Feb 02, 2021 9.180 9.650 8.500 8.580 2,197,873 -1.79(-17.26%)
Feb 01, 2021 10.60 10.93 9.420 10.37 3,208,781 +2.12(+25.70%)
Jan 29, 2021 8.550 8.930 8.210 8.250 1,294,609 +0.45(+5.77%)
Jan 28, 2021 7.660 8.190 7.510 7.800 1,099,608 +0.59(+8.18%)
Jan 27, 2021 7.350 7.420 7.130 7.210 472,135 -0.28(-3.74%)
Jan 26, 2021 7.500 7.670 7.370 7.490 342,227 +0.02(+0.27%)
Jan 25, 2021 7.690 7.740 7.460 7.470 321,502 -0.16(-2.10%)
Jan 22, 2021 7.430 7.740 7.260 7.630 392,816 +0.09(+1.19%)
Jan 21, 2021 7.750 7.760 7.460 7.540 424,825 -0.23(-2.96%)
Jan 20, 2021 7.500 7.790 7.450 7.770 523,652 +0.36(+4.86%)
Jan 19, 2021 7.510 7.510 7.280 7.410 363,834 -0.04(-0.54%)
Jan 18, 2021 7.300 7.520 7.300 7.450 185,062 +0.21(+2.90%)
Jan 15, 2021 7.510 7.630 7.240 7.240 493,981 -0.36(-4.74%)
Jan 14, 2021 7.550 7.770 7.550 7.600 499,699 +0.08(+1.06%)
Jan 13, 2021 7.760 7.800 7.510 7.520 298,573 -0.23(-2.97%)
Jan 12, 2021 7.780 7.800 7.530 7.750 333,619 +0.02(+0.26%)
Jan 11, 2021 7.620 7.940 7.620 7.730 455,578 -0.08(-1.02%)
Jan 08, 2021 8.290 8.290 7.640 7.810 1,201,415 -0.71(-8.33%)
Jan 07, 2021 8.620 8.800 8.460 8.520 547,833 -0.14(-1.62%)
Jan 06, 2021 8.850 8.850 8.470 8.660 641,245 -0.16(-1.81%)
Jan 05, 2021 9.310 9.310 8.450 8.820 957,942 -0.22(-2.43%)
Jan 04, 2021 8.950 9.160 8.790 9.040 903,656 +0.53(+6.23%)
Dec 31, 2020 8.510 8.510 8.510 0 -0.17(-1.96%)
Dec 30, 2020 8.210 8.690 8.210 8.680 569,409 +0.47(+5.72%)
Dec 29, 2020 8.400 8.440 8.130 8.210 525,090 -0.16(-1.91%)
Dec 24, 2020 8.370 8.370 8.370 0 +0.03(+0.36%)
Dec 23, 2020 8.310 8.460 8.230 8.340 347,637 +0.12(+1.46%)
Dec 22, 2020 8.650 8.650 8.120 8.220 642,463 -0.37(-4.31%)
Dec 21, 2020 8.410 8.730 8.310 8.590 579,890 +0.34(+4.12%)
Dec 18, 2020 8.500 8.510 8.170 8.250 678,285 -0.16(-1.90%)
Dec 17, 2020 8.280 8.450 8.200 8.410 699,463 +0.37(+4.60%)
Dec 16, 2020 7.940 8.190 7.760 8.040 806,271 +0.27(+3.47%)
Dec 15, 2020 7.380 7.800 7.350 7.770 627,541 +0.60(+8.37%)
Dec 14, 2020 7.400 7.540 7.170 7.170 632,820 -0.26(-3.50%)
Dec 11, 2020 7.550 7.620 7.390 7.430 301,812 -0.12(-1.59%)
Dec 10, 2020 7.460 7.650 7.440 7.550 456,633 +0.10(+1.34%)
Dec 09, 2020 7.760 7.760 7.410 7.450 574,101 -0.41(-5.22%)
Dec 08, 2020 7.850 7.930 7.810 7.860 390,119 +0.02(+0.26%)
Dec 07, 2020 7.560 7.940 7.430 7.840 670,160 +0.22(+2.89%)
Dec 04, 2020 7.790 7.840 7.580 7.620 454,281 -0.14(-1.80%)
Dec 03, 2020 8.000 8.000 7.660 7.760 582,404 -0.22(-2.76%)
Dec 02, 2020 8.130 8.130 7.840 7.980 436,845 -0.15(-1.85%)
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.