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

Silvercorp Metals (TSX: SVM )

4.530 -0.310 (-6.40%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 6.800 6.800 6.800 0 +0.20(+3.03%)
Jun 29, 2021 6.600 6.730 6.530 6.600 333,399 -0.10(-1.49%)
Jun 28, 2021 6.830 6.910 6.650 6.700 228,093 -0.12(-1.76%)
Jun 25, 2021 6.970 7.010 6.790 6.820 213,888 -0.11(-1.59%)
Jun 24, 2021 7.000 7.000 6.880 6.930 148,806 +0.02(+0.29%)
Jun 23, 2021 7.040 7.160 6.890 6.910 376,802 -0.11(-1.57%)
Jun 22, 2021 7.080 7.110 6.940 7.020 316,207 -0.13(-1.82%)
Jun 21, 2021 7.260 7.310 7.110 7.150 235,631 -0.06(-0.83%)
Jun 18, 2021 7.260 7.490 7.210 7.210 771,948 -0.03(-0.41%)
Jun 17, 2021 7.240 7.340 7.080 7.240 604,837 -0.31(-4.11%)
Jun 16, 2021 7.560 7.750 7.520 7.550 301,487 -0.05(-0.66%)
Jun 15, 2021 7.670 7.690 7.510 7.600 245,028 -0.05(-0.65%)
Jun 14, 2021 7.540 7.800 7.480 7.650 461,794 -0.03(-0.39%)
Jun 11, 2021 7.780 7.820 7.680 7.680 239,785 -0.12(-1.54%)
Jun 10, 2021 7.540 7.830 7.470 7.800 281,026 +0.28(+3.72%)
Jun 09, 2021 7.510 7.680 7.480 7.520 331,840 +0.01(+0.13%)
Jun 08, 2021 7.590 7.630 7.470 7.510 256,378 -0.17(-2.21%)
Jun 07, 2021 7.550 7.700 7.410 7.680 408,166 +0.12(+1.59%)
Jun 04, 2021 7.570 7.660 7.500 7.560 306,946 +0.04(+0.53%)
Jun 03, 2021 7.590 7.620 7.370 7.520 541,071 -0.27(-3.47%)
Jun 02, 2021 7.880 7.900 7.770 7.790 375,485 -0.09(-1.14%)
Jun 01, 2021 7.910 8.070 7.830 7.880 491,448 +0.03(+0.38%)
May 31, 2021 7.860 7.900 7.730 7.850 190,208 +0.08(+1.03%)
May 28, 2021 7.720 7.840 7.610 7.770 374,690 +0.04(+0.52%)
May 27, 2021 7.730 7.860 7.710 7.730 697,125 -0.09(-1.15%)
May 26, 2021 7.750 7.920 7.690 7.820 747,282 +0.15(+1.96%)
May 25, 2021 7.410 7.760 7.280 7.670 669,939 +0.32(+4.35%)
May 21, 2021 7.350 7.350 7.350 0 -0.08(-1.08%)
May 20, 2021 7.390 7.510 7.310 7.430 472,326 +0.07(+0.95%)
May 19, 2021 7.360 7.580 7.290 7.360 613,844 -0.19(-2.52%)
May 18, 2021 7.650 7.660 7.420 7.550 432,936 -0.04(-0.53%)
May 17, 2021 7.190 7.700 7.170 7.590 748,217 +0.46(+6.45%)
May 14, 2021 6.930 7.160 6.880 7.130 368,786 +0.35(+5.16%)
May 13, 2021 6.840 6.870 6.690 6.780 326,178 -0.06(-0.88%)
May 12, 2021 7.090 7.140 6.830 6.840 324,777 -0.28(-3.93%)
May 11, 2021 6.860 7.140 6.780 7.120 328,662 +0.21(+3.04%)
May 10, 2021 7.340 7.380 6.890 6.910 411,581 -0.29(-4.03%)
May 07, 2021 7.390 7.390 7.020 7.200 693,221 +0.04(+0.56%)
May 06, 2021 7.060 7.370 7.020 7.160 598,709 +0.21(+3.02%)
May 05, 2021 6.990 7.030 6.830 6.950 507,902 -0.03(-0.43%)
May 04, 2021 7.190 7.340 6.890 6.980 612,999 -0.26(-3.59%)
May 03, 2021 6.700 7.270 6.670 7.240 1,030,709 +0.78(+12.07%)
Apr 30, 2021 6.480 6.580 6.420 6.460 558,805 -0.06(-0.92%)
Apr 29, 2021 6.630 6.650 6.420 6.520 437,429 -0.16(-2.40%)
Apr 28, 2021 6.490 6.740 6.380 6.680 276,828 +0.12(+1.83%)
Apr 27, 2021 6.790 6.810 6.550 6.560 285,793 -0.19(-2.81%)
Apr 26, 2021 6.800 6.800 6.650 6.750 226,940 -0.06(-0.88%)
Apr 23, 2021 6.940 6.990 6.780 6.810 353,414 -0.03(-0.44%)
Apr 22, 2021 7.030 7.070 6.810 6.840 402,100 -0.24(-3.39%)
Apr 21, 2021 6.930 7.120 6.910 7.080 370,677 +0.18(+2.61%)
Apr 20, 2021 6.790 6.940 6.640 6.900 415,860 +0.10(+1.47%)
Apr 19, 2021 6.870 6.880 6.720 6.800 466,868 -0.08(-1.16%)
Apr 16, 2021 7.080 7.080 6.770 6.880 612,512 -0.04(-0.58%)
Apr 15, 2021 6.720 6.990 6.700 6.920 591,973 +0.32(+4.85%)
Apr 14, 2021 6.720 6.760 6.550 6.600 388,217 -0.16(-2.37%)
Apr 13, 2021 6.740 6.940 6.740 6.760 495,864 +0.17(+2.58%)
Apr 12, 2021 6.870 7.000 6.560 6.590 402,669 -0.25(-3.65%)
Apr 09, 2021 6.720 6.890 6.580 6.840 383,676 -0.01(-0.15%)
Apr 08, 2021 6.730 6.870 6.720 6.850 606,483 +0.27(+4.10%)
Apr 07, 2021 6.830 6.830 6.570 6.580 356,044 -0.24(-3.52%)
Apr 06, 2021 6.500 6.900 6.470 6.820 893,408 +0.42(+6.56%)
Apr 05, 2021 6.470 6.570 6.340 6.400 362,009 -0.07(-1.08%)
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.