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

Silvercorp Metals (TSX: SVM )

4.840 +0.150 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2019 2.880 2.980 2.880 2.960 302,630 +0.12(+4.23%)
May 30, 2019 2.760 2.930 2.760 2.840 578,050 +0.09(+3.27%)
May 29, 2019 2.710 2.780 2.710 2.750 478,659 +0.00(+0.00%)
May 28, 2019 2.800 2.810 2.740 2.750 548,438 -0.05(-1.79%)
May 27, 2019 2.810 2.840 2.790 2.800 57,769 -0.05(-1.75%)
May 24, 2019 2.840 2.900 2.830 2.850 65,189 +0.04(+1.42%)
May 23, 2019 2.760 2.880 2.760 2.810 108,909 +0.01(+0.36%)
May 22, 2019 2.890 2.910 2.800 2.800 118,021 -0.11(-3.78%)
May 21, 2019 2.860 2.910 2.860 2.910 63,727 +0.00(+0.00%)
May 17, 2019 2.910 2.910 2.910 0 +0.01(+0.34%)
May 16, 2019 3.000 3.000 2.870 2.900 197,940 -0.06(-2.03%)
May 15, 2019 2.930 2.970 2.890 2.960 149,370 +0.04(+1.37%)
May 14, 2019 3.020 3.030 2.910 2.920 135,364 -0.07(-2.34%)
May 13, 2019 3.000 3.020 2.910 2.990 340,472 +0.10(+3.46%)
May 10, 2019 2.910 2.940 2.850 2.890 92,447 -0.01(-0.34%)
May 09, 2019 2.960 3.000 2.890 2.900 127,072 -0.06(-2.03%)
May 08, 2019 3.020 3.040 2.930 2.960 132,723 -0.05(-1.66%)
May 07, 2019 2.910 3.040 2.890 3.010 124,045 +0.11(+3.79%)
May 06, 2019 2.920 3.000 2.890 2.900 86,470 -0.04(-1.36%)
May 03, 2019 2.900 3.000 2.900 2.940 114,181 +0.04(+1.38%)
May 02, 2019 2.950 2.980 2.900 2.900 149,904 -0.07(-2.36%)
May 01, 2019 3.000 3.030 2.930 2.970 180,720 -0.04(-1.33%)
Apr 30, 2019 3.060 3.070 2.990 3.010 180,238 -0.06(-1.95%)
Apr 29, 2019 3.060 3.090 2.990 3.070 422,807 +0.02(+0.66%)
Apr 26, 2019 3.040 3.110 3.030 3.050 121,684 +0.05(+1.67%)
Apr 25, 2019 3.050 3.080 2.990 3.000 208,412 -0.05(-1.64%)
Apr 24, 2019 2.970 3.090 2.930 3.050 162,318 +0.09(+3.04%)
Apr 23, 2019 2.930 2.980 2.930 2.960 137,803 +0.02(+0.68%)
Apr 22, 2019 3.080 3.080 2.910 2.940 319,395 -0.15(-4.85%)
Apr 18, 2019 3.090 3.090 3.090 0 -0.08(-2.52%)
Apr 17, 2019 3.190 3.230 3.140 3.170 119,300 -0.01(-0.31%)
Apr 16, 2019 3.250 3.260 3.180 3.180 100,700 -0.13(-3.93%)
Apr 15, 2019 3.200 3.330 3.170 3.310 140,747 +0.08(+2.48%)
Apr 12, 2019 3.340 3.340 3.210 3.230 139,069 -0.09(-2.71%)
Apr 11, 2019 3.320 3.380 3.290 3.320 119,411 -0.04(-1.19%)
Apr 10, 2019 3.420 3.450 3.350 3.360 149,479 -0.05(-1.47%)
Apr 09, 2019 3.380 3.440 3.360 3.410 122,940 +0.05(+1.49%)
Apr 08, 2019 3.410 3.450 3.330 3.360 127,871 -0.03(-0.88%)
Apr 05, 2019 3.400 3.410 3.350 3.390 102,517 -0.03(-0.88%)
Apr 04, 2019 3.170 3.420 3.170 3.420 320,304 +0.22(+6.87%)
Apr 03, 2019 3.310 3.340 3.200 3.200 176,149 -0.13(-3.90%)
Apr 02, 2019 3.320 3.330 3.250 3.330 167,570 -0.01(-0.30%)
Apr 01, 2019 3.420 3.430 3.290 3.340 251,532 -0.09(-2.62%)
Mar 29, 2019 3.450 3.530 3.400 3.430 252,075 -0.01(-0.29%)
Mar 28, 2019 3.560 3.580 3.440 3.440 347,747 -0.24(-6.52%)
Mar 27, 2019 3.600 3.680 3.590 3.680 274,020 +0.05(+1.38%)
Mar 26, 2019 3.600 3.650 3.560 3.630 254,930 +0.00(+0.00%)
Mar 25, 2019 3.640 3.660 3.550 3.630 225,375 +0.00(+0.00%)
Mar 22, 2019 3.430 3.670 3.430 3.630 358,016 +0.16(+4.61%)
Mar 21, 2019 3.410 3.500 3.390 3.470 303,600 +0.02(+0.58%)
Mar 20, 2019 3.410 3.470 3.350 3.450 268,938 +0.02(+0.58%)
Mar 19, 2019 3.410 3.450 3.400 3.430 122,696 +0.02(+0.59%)
Mar 18, 2019 3.460 3.470 3.380 3.410 169,794 -0.06(-1.73%)
Mar 15, 2019 3.490 3.520 3.430 3.470 1,077,212 +0.01(+0.29%)
Mar 14, 2019 3.450 3.540 3.440 3.460 292,737 -0.12(-3.35%)
Mar 13, 2019 3.620 3.640 3.560 3.580 199,926 -0.03(-0.83%)
Mar 12, 2019 3.500 3.640 3.500 3.610 244,188 +0.12(+3.44%)
Mar 11, 2019 3.500 3.510 3.370 3.490 234,927 -0.02(-0.57%)
Mar 08, 2019 3.440 3.540 3.410 3.510 184,108 +0.09(+2.63%)
Mar 07, 2019 3.310 3.500 3.310 3.420 226,014 +0.08(+2.40%)
Mar 06, 2019 3.510 3.520 3.310 3.340 209,282 -0.16(-4.57%)
Mar 05, 2019 3.400 3.510 3.380 3.500 170,830 +0.09(+2.64%)
Mar 04, 2019 3.350 3.410 3.300 3.410 213,043 +0.03(+0.89%)
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.