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

Silvercorp Metals (TSX: SVM )

4.930 +0.040 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2018 3.720 3.800 3.710 3.790 184,951 +0.08(+2.16%)
May 30, 2018 3.760 3.790 3.670 3.710 182,299 -0.03(-0.80%)
May 29, 2018 3.600 3.780 3.570 3.740 789,153 +0.17(+4.76%)
May 28, 2018 3.750 3.750 3.560 3.570 175,247 -0.18(-4.80%)
May 25, 2018 3.950 3.950 3.700 3.750 382,990 -0.22(-5.54%)
May 24, 2018 3.840 4.020 3.790 3.970 330,662 +0.17(+4.47%)
May 23, 2018 3.750 3.840 3.690 3.800 186,990 +0.03(+0.80%)
May 22, 2018 3.760 3.850 3.750 3.770 188,260 +0.02(+0.53%)
May 18, 2018 3.750 3.750 3.750 0 +0.09(+2.46%)
May 17, 2018 3.640 3.700 3.615 3.660 162,110 +0.03(+0.83%)
May 16, 2018 3.610 3.680 3.610 3.630 155,428 +0.01(+0.28%)
May 15, 2018 3.550 3.670 3.470 3.620 307,597 +0.00(+0.00%)
May 14, 2018 3.620 3.750 3.610 3.620 261,889 -0.02(-0.55%)
May 11, 2018 3.670 3.670 3.615 3.640 100,202 -0.01(-0.27%)
May 10, 2018 3.590 3.650 3.570 3.650 158,194 +0.10(+2.82%)
May 09, 2018 3.640 3.670 3.550 3.550 164,285 -0.12(-3.27%)
May 08, 2018 3.590 3.690 3.550 3.670 167,039 +0.08(+2.23%)
May 07, 2018 3.620 3.630 3.575 3.590 180,383 +0.00(+0.00%)
May 04, 2018 3.610 3.650 3.560 3.590 132,480 -0.02(-0.55%)
May 03, 2018 3.670 3.670 3.580 3.610 122,673 +0.02(+0.56%)
May 02, 2018 3.560 3.660 3.500 3.590 299,123 +0.09(+2.57%)
May 01, 2018 3.520 3.560 3.450 3.500 224,903 +0.00(+0.00%)
Apr 30, 2018 3.610 3.610 3.480 3.500 617,890 -0.21(-5.66%)
Apr 27, 2018 3.620 3.740 3.620 3.710 274,849 +0.08(+2.20%)
Apr 26, 2018 3.650 3.660 3.595 3.630 303,102 -0.01(-0.27%)
Apr 25, 2018 3.570 3.680 3.520 3.640 190,126 +0.03(+0.83%)
Apr 24, 2018 3.600 3.640 3.560 3.610 190,129 +0.03(+0.84%)
Apr 23, 2018 3.570 3.640 3.540 3.580 510,891 -0.04(-1.10%)
Apr 20, 2018 3.700 3.710 3.620 3.620 207,171 -0.11(-2.95%)
Apr 19, 2018 3.620 3.750 3.555 3.730 585,330 +0.14(+3.90%)
Apr 18, 2018 3.470 3.635 3.470 3.590 471,636 +0.16(+4.66%)
Apr 17, 2018 3.380 3.440 3.360 3.430 184,711 +0.08(+2.39%)
Apr 16, 2018 3.420 3.490 3.340 3.350 354,311 -0.08(-2.33%)
Apr 13, 2018 3.350 3.460 3.340 3.430 503,839 +0.10(+3.00%)
Apr 12, 2018 3.340 3.380 3.290 3.330 199,000 -0.04(-1.19%)
Apr 11, 2018 3.400 3.420 3.340 3.370 641,211 -0.01(-0.30%)
Apr 10, 2018 3.420 3.420 3.370 3.380 209,907 -0.03(-0.88%)
Apr 09, 2018 3.390 3.410 3.280 3.410 303,066 +0.04(+1.19%)
Apr 06, 2018 3.440 3.440 3.340 3.370 213,260 -0.05(-1.46%)
Apr 05, 2018 3.370 3.460 3.370 3.420 212,300 +0.04(+1.18%)
Apr 04, 2018 3.400 3.420 3.320 3.380 211,225 +0.00(+0.00%)
Apr 03, 2018 3.420 3.430 3.320 3.380 278,067 -0.04(-1.17%)
Apr 02, 2018 3.510 3.520 3.410 3.420 249,182 -0.05(-1.44%)
Mar 29, 2018 3.470 3.470 3.470 0 +0.09(+2.66%)
Mar 28, 2018 3.450 3.470 3.300 3.380 346,112 -0.09(-2.59%)
Mar 27, 2018 3.600 3.600 3.470 3.470 358,332 -0.17(-4.67%)
Mar 26, 2018 3.570 3.650 3.490 3.640 611,976 +0.12(+3.41%)
Mar 23, 2018 3.560 3.630 3.500 3.520 684,548 +0.05(+1.44%)
Mar 22, 2018 3.500 3.560 3.410 3.470 651,090 -0.05(-1.42%)
Mar 21, 2018 3.380 3.550 3.380 3.520 750,178 +0.18(+5.39%)
Mar 20, 2018 3.430 3.480 3.335 3.340 745,599 -0.11(-3.19%)
Mar 19, 2018 3.480 3.520 3.440 3.450 221,994 -0.03(-0.86%)
Mar 16, 2018 3.340 3.500 3.340 3.480 706,654 +0.15(+4.50%)
Mar 15, 2018 3.230 3.380 3.180 3.330 770,770 +0.08(+2.46%)
Mar 14, 2018 3.270 3.270 3.200 3.250 224,534 +0.00(+0.00%)
Mar 13, 2018 3.310 3.350 3.265 3.250 270,772 -0.04(-1.22%)
Mar 12, 2018 3.200 3.315 3.200 3.290 286,999 +0.06(+1.86%)
Mar 09, 2018 3.200 3.310 3.160 3.230 310,144 +0.03(+0.94%)
Mar 08, 2018 3.220 3.240 3.160 3.200 187,536 -0.01(-0.31%)
Mar 07, 2018 3.200 3.210 451,219 -0.11(-3.31%)
Mar 06, 2018 3.210 3.380 3.210 3.320 536,093 +0.10(+3.11%)
Mar 05, 2018 3.230 3.260 3.130 3.220 496,797 -0.01(-0.31%)
Mar 02, 2018 3.310 3.390 3.210 3.230 348,991 -0.06(-1.82%)
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.