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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2006 19.28 19.28 19.28 19.28 0 +0.25(+1.31%)
Apr 27, 2006 18.90 19.04 18.60 19.03 153,970 -0.16(-0.83%)
Apr 26, 2006 19.00 19.19 18.33 19.19 188,675 +0.19(+1.00%)
Apr 25, 2006 19.05 19.10 18.80 19.00 191,474 +0.29(+1.55%)
Apr 24, 2006 19.25 19.25 18.53 18.71 145,726 -0.60(-3.11%)
Apr 21, 2006 19.49 19.95 19.31 19.31 406,925 -0.29(-1.48%)
Apr 20, 2006 20.08 20.13 19.25 19.60 509,321 -0.66(-3.26%)
Apr 19, 2006 20.09 20.30 20.00 20.26 507,881 +0.16(+0.80%)
Apr 18, 2006 20.30 20.35 20.00 20.10 302,028 -0.16(-0.79%)
Apr 17, 2006 19.40 20.31 19.00 20.26 419,863 +1.26(+6.63%)
Apr 13, 2006 18.71 19.15 18.15 19.00 334,419 +0.00(+0.00%)
Apr 12, 2006 18.35 19.28 18.35 19.00 297,775 +0.40(+2.15%)
Apr 11, 2006 19.38 19.40 17.00 18.60 537,131 -0.90(-4.62%)
Apr 10, 2006 20.00 20.00 19.30 19.50 216,858 -0.62(-3.08%)
Apr 07, 2006 19.99 20.25 19.80 20.12 231,860 -0.28(-1.37%)
Apr 06, 2006 19.70 20.95 19.60 20.40 301,361 +0.90(+4.62%)
Apr 05, 2006 19.52 19.79 19.20 19.50 244,773 -0.10(-0.51%)
Apr 04, 2006 19.52 19.78 19.51 19.60 327,099 -0.20(-1.01%)
Apr 03, 2006 19.60 19.87 18.75 19.80 1,246,091 +0.00(+0.00%)
Mar 31, 2006 20.00 20.08 19.10 19.80 684,354 +0.10(+0.51%)
Mar 30, 2006 18.65 20.08 18.45 19.70 1,660,795 +2.16(+12.31%)
Mar 29, 2006 17.50 18.00 17.39 17.54 227,373 +0.42(+2.45%)
Mar 28, 2006 17.30 18.00 17.12 17.12 344,835 +0.02(+0.12%)
Mar 27, 2006 15.85 17.16 15.65 17.10 395,913 +1.40(+8.92%)
Mar 24, 2006 14.69 15.70 14.24 15.70 323,645 +1.05(+7.17%)
Mar 21, 2006 14.05 15.23 14.05 14.65 734,832 +0.41(+2.88%)
Mar 20, 2006 12.90 14.31 12.88 14.24 348,436 +1.39(+10.82%)
Mar 17, 2006 12.65 12.86 12.65 12.85 99,577 +0.20(+1.58%)
Mar 16, 2006 12.65 12.65 12.20 12.65 313,362 +0.04(+0.32%)
Mar 15, 2006 12.39 12.65 12.20 12.61 293,817 +0.19(+1.53%)
Mar 14, 2006 12.75 12.75 12.25 12.42 689,203 -0.22(-1.74%)
Mar 13, 2006 12.00 12.80 12.00 12.64 157,582 +0.41(+3.35%)
Mar 10, 2006 11.88 12.28 11.40 12.23 256,576 -0.17(-1.37%)
Mar 09, 2006 12.75 13.19 11.70 12.40 367,806 +0.20(+1.64%)
Mar 08, 2006 10.50 12.20 10.25 12.20 430,699 +0.55(+4.72%)
Mar 07, 2006 12.89 12.89 10.75 11.65 449,269 -1.40(-10.73%)
Mar 06, 2006 13.00 13.40 13.05 13.05 466,900 -0.44(-3.26%)
Mar 03, 2006 11.90 13.49 11.90 13.49 1,296,506 +1.87(+16.09%)
Mar 02, 2006 10.14 11.70 10.14 11.62 426,987 +1.47(+14.48%)
Mar 01, 2006 9.650 10.25 9.650 10.15 292,693 +0.40(+4.10%)
Feb 28, 2006 9.990 9.990 9.650 9.750 556,541 -0.25(-2.50%)
Feb 27, 2006 9.450 10.27 9.410 10.00 450,310 +0.70(+7.53%)
Feb 24, 2006 8.700 9.440 8.700 9.300 416,165 +0.75(+8.77%)
Feb 23, 2006 8.350 8.600 8.160 8.550 114,336 +0.15(+1.79%)
Feb 22, 2006 8.200 8.500 8.200 8.400 311,905 +0.00(+0.00%)
Feb 21, 2006 8.750 8.750 8.150 8.400 294,264 +0.90(+12.00%)
Feb 17, 2006 7.700 7.750 7.410 7.500 187,740 +0.80(+11.94%)
Feb 15, 2006 6.700 6.810 6.620 6.700 210,745 +0.05(+0.75%)
Feb 14, 2006 6.590 6.750 6.400 6.650 139,864 +0.40(+6.40%)
Feb 13, 2006 6.640 6.650 6.050 6.250 149,186 -0.30(-4.58%)
Feb 10, 2006 6.670 6.750 6.270 6.550 159,195 -0.27(-3.96%)
Feb 09, 2006 6.850 6.900 6.730 6.820 68,211 +0.07(+1.04%)
Feb 08, 2006 6.500 6.750 6.200 6.750 109,419 +2.45(+56.98%)
Feb 07, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 06, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 03, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 02, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
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.