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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 5.640 5.680 5.190 5.220 1,497,070 -0.43(-7.61%)
Apr 29, 2020 5.580 5.790 5.440 5.650 1,308,275 +0.12(+2.17%)
Apr 28, 2020 5.140 5.640 5.040 5.530 1,711,446 +0.44(+8.64%)
Apr 27, 2020 5.150 5.150 4.810 5.090 2,452,875 -0.08(-1.55%)
Apr 24, 2020 5.280 5.380 5.010 5.170 685,297 +0.00(+0.00%)
Apr 23, 2020 5.100 5.530 5.050 5.170 1,086,620 +0.20(+4.02%)
Apr 22, 2020 5.000 5.050 4.850 4.970 1,104,629 +0.19(+3.97%)
Apr 21, 2020 4.750 4.940 4.660 4.780 1,574,096 -0.13(-2.65%)
Apr 20, 2020 4.600 5.120 4.470 4.910 1,395,332 +0.19(+4.03%)
Apr 17, 2020 4.950 5.030 4.680 4.720 1,301,493 -0.40(-7.81%)
Apr 16, 2020 5.230 5.390 4.940 5.120 985,653 -0.08(-1.54%)
Apr 15, 2020 5.230 5.520 4.970 5.200 904,854 -0.26(-4.76%)
Apr 14, 2020 5.900 6.330 5.280 5.460 1,301,784 -0.23(-4.04%)
Apr 13, 2020 5.400 5.750 5.050 5.690 972,794 +0.32(+5.96%)
Apr 09, 2020 5.370 5.370 5.370 0 +0.64(+13.53%)
Apr 08, 2020 4.810 4.920 4.640 4.730 785,793 -0.09(-1.87%)
Apr 07, 2020 5.040 5.110 4.750 4.820 783,070 -0.14(-2.82%)
Apr 06, 2020 4.800 5.120 4.770 4.960 935,462 +0.37(+8.06%)
Apr 03, 2020 4.860 4.940 4.570 4.590 553,380 -0.22(-4.57%)
Apr 02, 2020 4.910 5.180 4.760 4.810 1,029,285 +0.20(+4.34%)
Apr 01, 2020 4.560 4.800 4.410 4.610 811,231 +0.00(+0.00%)
Mar 31, 2020 4.690 5.030 4.590 4.610 935,620 -0.09(-1.91%)
Mar 30, 2020 4.970 5.340 4.530 4.700 1,217,522 -0.34(-6.75%)
Mar 27, 2020 5.500 5.650 4.930 5.040 954,236 -0.62(-10.95%)
Mar 26, 2020 5.960 6.530 5.450 5.660 1,548,787 -0.27(-4.55%)
Mar 25, 2020 5.760 6.330 5.500 5.930 2,127,646 +0.14(+2.42%)
Mar 24, 2020 5.500 5.850 5.090 5.790 2,712,897 +1.04(+21.89%)
Mar 23, 2020 4.200 5.000 4.120 4.750 2,779,544 +1.14(+31.58%)
Mar 20, 2020 4.160 4.400 3.520 3.610 3,313,241 -0.43(-10.64%)
Mar 19, 2020 3.810 4.600 3.420 4.040 2,122,579 +0.41(+11.29%)
Mar 18, 2020 3.910 4.760 3.630 3.630 1,696,016 -0.48(-11.68%)
Mar 17, 2020 2.950 4.110 2.950 4.110 2,287,682 +1.20(+41.24%)
Mar 16, 2020 2.350 3.110 2.120 2.910 2,210,171 +0.02(+0.69%)
Mar 13, 2020 3.350 3.530 2.810 2.890 2,011,575 -0.44(-13.21%)
Mar 12, 2020 3.430 3.870 2.990 3.330 1,591,309 -0.60(-15.27%)
Mar 11, 2020 4.230 4.340 3.890 3.930 881,203 -0.37(-8.60%)
Mar 10, 2020 4.280 4.350 4.060 4.300 657,004 +0.13(+3.12%)
Mar 09, 2020 4.070 4.430 4.060 4.170 589,664 -0.40(-8.75%)
Mar 06, 2020 4.760 4.760 4.420 4.570 599,322 -0.20(-4.19%)
Mar 05, 2020 4.700 4.800 4.540 4.770 478,998 +0.16(+3.47%)
Mar 04, 2020 4.760 4.800 4.480 4.610 472,527 -0.08(-1.71%)
Mar 03, 2020 4.680 4.920 4.500 4.690 939,823 +0.13(+2.85%)
Mar 02, 2020 4.470 4.580 4.380 4.560 769,672 +0.29(+6.79%)
Feb 28, 2020 4.100 4.420 4.100 4.270 1,936,802 -0.47(-9.92%)
Feb 27, 2020 5.160 5.160 4.710 4.740 379,772 -0.34(-6.69%)
Feb 26, 2020 4.960 5.160 4.920 5.080 639,763 -0.09(-1.74%)
Feb 25, 2020 5.310 5.420 5.150 5.170 772,933 -0.22(-4.08%)
Feb 24, 2020 5.640 5.710 5.320 5.390 648,433 -0.13(-2.36%)
Feb 21, 2020 5.500 5.530 5.320 5.520 751,979 +0.15(+2.79%)
Feb 20, 2020 5.600 5.610 5.320 5.370 708,855 -0.22(-3.94%)
Feb 19, 2020 5.360 5.600 5.200 5.590 696,731 +0.22(+4.10%)
Feb 18, 2020 5.250 5.460 5.250 5.370 953,122 +0.12(+2.29%)
Feb 14, 2020 5.250 5.250 5.250 0 -0.18(-3.31%)
Feb 13, 2020 5.420 5.530 5.320 5.430 445,542 +0.03(+0.56%)
Feb 12, 2020 5.450 5.470 5.340 5.400 699,897 -0.10(-1.82%)
Feb 11, 2020 5.610 5.620 5.350 5.500 748,493 -0.09(-1.61%)
Feb 10, 2020 5.310 5.640 5.310 5.590 1,579,812 +0.38(+7.29%)
Feb 07, 2020 6.840 6.940 5.190 5.210 2,679,154 -1.67(-24.27%)
Feb 06, 2020 6.800 6.910 6.750 6.880 423,901 +0.12(+1.78%)
Feb 05, 2020 6.540 6.840 6.530 6.760 563,455 +0.20(+3.05%)
Feb 04, 2020 6.650 6.720 6.430 6.560 412,015 -0.18(-2.67%)
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.