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 (%)
Jan 31, 2018 3.250 3.290 3.160 3.260 352,161 +0.05(+1.56%)
Jan 30, 2018 3.260 3.260 3.155 3.210 320,845 -0.01(-0.31%)
Jan 29, 2018 3.310 3.370 3.160 3.220 469,413 -0.13(-3.88%)
Jan 26, 2018 3.410 3.450 3.320 3.350 340,057 -0.04(-1.18%)
Jan 25, 2018 3.610 3.610 3.350 3.390 435,321 -0.17(-4.78%)
Jan 24, 2018 3.550 3.630 3.480 3.560 425,807 +0.11(+3.19%)
Jan 23, 2018 3.340 3.460 3.270 3.450 369,850 +0.11(+3.29%)
Jan 22, 2018 3.420 3.470 3.330 3.340 239,926 -0.07(-2.05%)
Jan 19, 2018 3.440 3.480 3.390 3.410 170,052 +0.02(+0.59%)
Jan 18, 2018 3.530 3.530 3.370 3.390 282,535 -0.13(-3.69%)
Jan 17, 2018 3.600 3.630 3.500 3.520 311,191 -0.08(-2.22%)
Jan 16, 2018 3.720 3.720 3.560 3.600 314,449 -0.12(-3.23%)
Jan 15, 2018 3.650 3.750 3.650 3.720 213,862 +0.09(+2.48%)
Jan 12, 2018 3.590 3.670 3.550 3.630 414,175 +0.11(+3.12%)
Jan 11, 2018 3.480 3.540 3.470 3.520 281,252 +0.06(+1.73%)
Jan 10, 2018 3.370 3.500 3.330 3.460 311,208 +0.14(+4.22%)
Jan 09, 2018 3.360 3.400 3.140 3.320 333,262 -0.07(-2.06%)
Jan 08, 2018 3.480 3.540 3.370 3.390 214,057 -0.11(-3.14%)
Jan 05, 2018 3.530 3.560 3.430 3.500 242,857 -0.07(-1.96%)
Jan 04, 2018 3.480 3.630 3.480 3.570 426,207 +0.09(+2.59%)
Jan 03, 2018 3.530 3.630 3.450 3.480 594,240 -0.12(-3.33%)
Jan 02, 2018 3.350 3.610 3.330 3.600 613,005 +0.32(+9.76%)
Dec 29, 2017 3.280 3.280 3.280 0 -0.10(-2.96%)
Dec 28, 2017 3.490 3.500 3.360 3.380 177,977 -0.09(-2.59%)
Dec 27, 2017 3.510 3.550 3.440 3.470 278,933 +0.03(+0.87%)
Dec 22, 2017 3.380 3.480 3.350 3.440 408,216 +0.08(+2.38%)
Dec 21, 2017 3.330 3.390 3.280 3.360 178,015 +0.01(+0.30%)
Dec 20, 2017 3.320 3.420 3.285 3.350 230,076 +0.07(+2.13%)
Dec 19, 2017 3.330 3.360 3.250 3.280 190,875 -0.04(-1.20%)
Dec 18, 2017 3.280 3.340 3.260 3.320 212,036 +0.07(+2.15%)
Dec 15, 2017 3.290 3.300 3.210 3.250 673,008 +0.02(+0.62%)
Dec 14, 2017 3.280 3.290 3.175 3.230 183,718 -0.05(-1.52%)
Dec 13, 2017 2.980 3.290 2.970 3.280 700,091 +0.31(+10.44%)
Dec 12, 2017 2.880 2.970 2.880 2.970 344,936 +0.06(+2.06%)
Dec 11, 2017 2.870 2.940 2.850 2.910 500,493 +0.03(+1.04%)
Dec 08, 2017 2.820 2.900 2.820 2.880 249,781 +0.06(+2.13%)
Dec 07, 2017 2.740 2.880 2.720 2.820 404,556 -0.01(-0.35%)
Dec 06, 2017 2.850 2.880 2.765 2.830 415,867 -0.05(-1.74%)
Dec 05, 2017 2.890 2.920 2.750 2.880 505,345 -0.03(-1.03%)
Dec 04, 2017 3.000 3.010 2.900 2.910 336,319 -0.12(-3.96%)
Dec 01, 2017 3.100 3.110 3.010 3.030 353,823 -0.14(-4.42%)
Nov 30, 2017 3.100 3.170 3.090 3.170 325,631 +0.05(+1.60%)
Nov 29, 2017 3.150 3.160 3.070 3.120 244,145 -0.06(-1.89%)
Nov 28, 2017 3.230 3.230 3.150 3.180 146,948 -0.04(-1.24%)
Nov 27, 2017 3.300 3.190 3.220 171,382 -0.08(-2.42%)
Nov 24, 2017 3.270 3.320 3.190 3.300 201,127 +0.03(+0.92%)
Nov 23, 2017 3.210 3.270 3.200 3.270 94,985 +0.08(+2.51%)
Nov 22, 2017 3.300 3.350 3.190 3.190 308,843 -0.09(-2.74%)
Nov 21, 2017 3.190 3.350 3.180 3.280 220,218 +0.08(+2.50%)
Nov 20, 2017 3.090 3.200 3.090 3.200 236,391 +0.09(+2.89%)
Nov 17, 2017 3.070 3.130 3.070 3.110 524,119 +0.05(+1.63%)
Nov 16, 2017 3.000 3.090 2.970 3.060 296,993 +0.08(+2.68%)
Nov 15, 2017 3.080 3.100 2.940 2.980 365,699 -0.10(-3.25%)
Nov 14, 2017 3.150 3.170 3.070 3.080 283,617 -0.06(-1.91%)
Nov 13, 2017 3.150 3.180 3.120 3.140 150,791 +0.01(+0.32%)
Nov 10, 2017 3.220 3.230 3.120 3.130 330,797 -0.11(-3.40%)
Nov 09, 2017 3.260 3.290 3.180 3.240 255,446 -0.02(-0.61%)
Nov 08, 2017 3.290 3.320 3.250 3.260 395,026 +0.02(+0.62%)
Nov 07, 2017 3.280 3.340 3.180 3.240 154,725 -0.04(-1.22%)
Nov 06, 2017 3.210 3.350 3.200 3.280 288,614 +0.09(+2.82%)
Nov 03, 2017 3.250 3.250 3.150 3.190 155,198 -0.04(-1.24%)
Nov 02, 2017 3.360 3.370 3.200 3.230 285,467 -0.10(-3.00%)
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.