Skip to main content

Silvercorp Metals (TSX: SVM )

4.410 +0.150 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.630 7.680 7.550 7.560 161,720 +0.04(+0.53%)
May 29, 2008 7.670 7.680 7.440 7.520 232,110 -0.22(-2.84%)
May 28, 2008 7.690 7.750 7.590 7.740 263,425 -0.03(-0.39%)
May 27, 2008 7.850 7.850 7.550 7.770 433,697 -0.06(-0.77%)
May 26, 2008 7.880 7.930 7.820 7.830 53,841 -0.05(-0.63%)
May 23, 2008 7.950 7.960 7.810 7.880 177,298 -0.10(-1.25%)
May 22, 2008 8.010 8.070 7.800 7.980 329,395 -0.08(-0.99%)
May 21, 2008 8.200 8.370 8.060 8.060 288,843 -0.12(-1.47%)
May 20, 2008 8.290 8.310 8.050 8.180 275,736 +0.03(+0.37%)
May 19, 2008 8.200 8.240 7.950 8.150 530,215 +0.00(+0.00%)
May 16, 2008 8.200 8.240 7.950 8.150 530,215 +0.21(+2.64%)
May 15, 2008 7.620 7.940 7.620 7.940 450,132 +0.40(+5.31%)
May 14, 2008 7.690 7.830 7.540 7.540 339,476 -0.21(-2.71%)
May 13, 2008 7.720 7.800 7.610 7.750 118,014 -0.04(-0.51%)
May 12, 2008 7.680 7.850 7.600 7.790 286,166 +0.15(+1.96%)
May 09, 2008 7.610 7.680 7.540 7.640 263,157 +0.08(+1.06%)
May 08, 2008 7.600 7.670 7.510 7.560 243,726 +0.11(+1.48%)
May 07, 2008 7.450 7.480 7.450 7.450 270,666 -0.01(-0.13%)
May 06, 2008 7.730 7.730 7.440 7.460 263,922 -0.28(-3.62%)
May 05, 2008 7.410 7.750 7.330 7.740 255,448 +0.51(+7.05%)
May 02, 2008 7.230 7.340 7.230 7.230 344,867 +0.18(+2.55%)
May 01, 2008 7.210 7.300 7.050 7.050 230,971 -0.30(-4.08%)
Apr 30, 2008 7.160 7.430 7.160 7.350 246,818 +0.13(+1.80%)
Apr 29, 2008 7.600 7.600 7.220 7.220 397,013 -0.50(-6.48%)
Apr 28, 2008 7.710 7.900 7.700 7.720 279,242 +0.02(+0.26%)
Apr 25, 2008 7.680 7.830 7.670 7.700 161,784 +0.08(+1.05%)
Apr 24, 2008 7.620 7.780 7.550 7.620 287,862 -0.13(-1.68%)
Apr 23, 2008 8.150 8.150 7.710 7.750 366,704 -0.31(-3.85%)
Apr 22, 2008 8.110 8.310 8.060 8.060 297,132 -0.12(-1.47%)
Apr 21, 2008 8.680 8.680 8.140 8.180 226,165 -0.37(-4.33%)
Apr 18, 2008 8.450 8.570 8.400 8.550 384,737 -0.12(-1.38%)
Apr 17, 2008 8.680 8.700 8.470 8.670 225,558 -0.02(-0.23%)
Apr 16, 2008 8.280 8.750 8.270 8.690 585,010 +0.50(+6.11%)
Apr 15, 2008 8.270 8.380 8.100 8.190 375,072 +0.14(+1.74%)
Apr 14, 2008 8.420 8.470 8.020 8.050 262,013 -0.41(-4.85%)
Apr 11, 2008 8.400 8.500 8.310 8.460 177,486 +0.00(+0.00%)
Apr 10, 2008 8.540 8.570 8.400 8.460 272,448 -0.01(-0.12%)
Apr 09, 2008 8.550 8.560 8.420 8.470 593,894 -0.01(-0.12%)
Apr 08, 2008 8.260 8.480 8.180 8.480 256,506 +0.22(+2.66%)
Apr 07, 2008 8.210 8.590 8.200 8.260 462,841 +0.12(+1.47%)
Apr 04, 2008 8.080 8.180 8.040 8.140 237,806 +0.10(+1.24%)
Apr 03, 2008 7.790 8.080 7.790 8.040 374,613 +0.24(+3.08%)
Apr 02, 2008 7.840 7.900 7.640 7.800 1,049,344 -0.10(-1.27%)
Apr 01, 2008 7.840 7.940 7.710 7.900 386,199 -0.30(-3.66%)
Mar 31, 2008 8.370 8.370 7.820 8.200 470,142 -0.15(-1.80%)
Mar 28, 2008 8.640 8.640 8.250 8.350 383,417 -0.29(-3.36%)
Mar 27, 2008 8.600 8.690 8.420 8.640 359,429 +0.03(+0.35%)
Mar 26, 2008 8.500 8.730 8.360 8.610 720,952 +0.31(+3.73%)
Mar 25, 2008 7.920 8.400 7.850 8.300 499,255 +0.66(+8.64%)
Mar 24, 2008 8.230 8.230 7.550 7.640 976,403 -0.26(-3.29%)
Mar 21, 2008 7.760 8.170 7.470 7.900 663,858 +0.00(+0.00%)
Mar 20, 2008 7.760 8.170 7.470 7.900 663,858 -0.05(-0.63%)
Mar 19, 2008 8.510 8.510 7.700 7.950 852,280 -0.61(-7.13%)
Mar 18, 2008 9.070 9.090 8.300 8.560 721,455 -0.46(-5.10%)
Mar 17, 2008 9.170 9.390 8.950 9.020 362,413 -0.15(-1.64%)
Mar 14, 2008 9.600 9.650 9.170 9.170 347,403 -0.33(-3.47%)
Mar 13, 2008 9.500 9.620 9.180 9.500 328,451 +0.28(+3.04%)
Mar 12, 2008 9.450 9.450 9.200 9.220 219,082 -0.26(-2.74%)
Mar 11, 2008 9.100 9.490 8.910 9.480 625,385 +0.49(+5.45%)
Mar 10, 2008 9.260 9.310 8.750 8.990 385,577 -0.46(-4.87%)
Mar 07, 2008 9.600 9.700 9.300 9.450 400,377 -0.25(-2.58%)
Mar 06, 2008 9.730 9.880 9.590 9.700 577,282 -0.08(-0.82%)
Mar 05, 2008 9.700 10.15 9.600 9.780 1,483,701 -0.24(-2.40%)
Mar 04, 2008 10.20 10.35 9.900 10.02 581,402 -0.43(-4.11%)
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.