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 (%)
Jun 30, 2020 7.260 7.260 7.260 0 +0.37(+5.37%)
Jun 29, 2020 6.860 6.980 6.800 6.890 458,016 +0.01(+0.15%)
Jun 26, 2020 6.770 6.920 6.630 6.880 591,335 +0.06(+0.88%)
Jun 25, 2020 6.750 6.820 6.560 6.820 492,826 +0.05(+0.74%)
Jun 24, 2020 6.900 6.930 6.580 6.770 695,311 -0.19(-2.73%)
Jun 23, 2020 6.850 6.980 6.750 6.960 760,459 +0.23(+3.42%)
Jun 22, 2020 6.590 6.880 6.560 6.730 764,252 +0.33(+5.16%)
Jun 19, 2020 6.370 6.570 6.280 6.400 1,021,371 +0.17(+2.73%)
Jun 18, 2020 6.330 6.420 6.170 6.230 631,310 -0.08(-1.27%)
Jun 17, 2020 6.240 6.410 6.240 6.310 782,639 +0.08(+1.28%)
Jun 16, 2020 6.590 6.600 6.190 6.230 757,862 -0.34(-5.18%)
Jun 15, 2020 6.250 6.620 6.050 6.570 1,169,425 +0.17(+2.66%)
Jun 12, 2020 6.490 6.710 6.350 6.400 855,054 +0.03(+0.47%)
Jun 11, 2020 6.740 6.970 6.300 6.370 1,263,900 -0.38(-5.63%)
Jun 10, 2020 6.780 6.790 6.330 6.750 995,116 +0.12(+1.81%)
Jun 09, 2020 6.680 6.840 6.560 6.630 677,512 +0.02(+0.30%)
Jun 08, 2020 6.560 6.690 6.370 6.610 677,358 +0.07(+1.07%)
Jun 05, 2020 6.250 6.560 6.150 6.540 1,249,849 -0.02(-0.30%)
Jun 04, 2020 6.200 6.910 6.200 6.560 3,007,387 +0.51(+8.43%)
Jun 03, 2020 5.870 6.090 5.720 6.050 1,293,834 +0.01(+0.17%)
Jun 02, 2020 6.300 6.300 5.980 6.040 1,261,337 -0.26(-4.13%)
Jun 01, 2020 6.150 6.330 6.060 6.300 1,233,352 +0.21(+3.45%)
May 29, 2020 5.980 6.150 5.830 6.090 1,409,650 +0.30(+5.18%)
May 28, 2020 5.820 6.000 5.730 5.790 1,337,348 +0.08(+1.40%)
May 27, 2020 5.400 5.780 5.300 5.710 1,384,551 +0.25(+4.58%)
May 26, 2020 5.750 5.860 5.430 5.460 1,139,650 -0.20(-3.53%)
May 25, 2020 5.700 5.750 5.570 5.660 622,158 -0.10(-1.74%)
May 22, 2020 5.980 6.090 5.750 5.760 1,435,881 -0.10(-1.71%)
May 21, 2020 5.900 5.930 5.640 5.860 1,219,769 -0.18(-2.98%)
May 20, 2020 5.970 6.190 5.760 6.040 1,599,526 +0.14(+2.37%)
May 19, 2020 6.420 6.420 5.610 5.900 5,126,116 -0.48(-7.52%)
May 15, 2020 6.380 6.380 6.380 0 +0.61(+10.57%)
May 14, 2020 5.380 5.820 5.350 5.770 994,241 +0.36(+6.65%)
May 13, 2020 5.680 5.720 5.270 5.410 755,127 -0.11(-1.99%)
May 12, 2020 5.660 5.830 5.470 5.520 1,843,174 -0.07(-1.25%)
May 11, 2020 5.880 5.930 5.540 5.590 889,922 -0.19(-3.29%)
May 08, 2020 5.740 6.020 5.710 5.780 1,103,916 +0.11(+1.94%)
May 07, 2020 5.460 5.720 5.360 5.670 1,020,749 +0.25(+4.61%)
May 06, 2020 5.430 5.490 5.240 5.420 1,078,569 -0.01(-0.18%)
May 05, 2020 5.460 5.510 5.320 5.430 1,031,262 -0.08(-1.45%)
May 04, 2020 5.550 5.680 5.430 5.510 928,562 -0.01(-0.18%)
May 01, 2020 5.140 5.540 5.120 5.520 1,085,569 +0.30(+5.75%)
Apr 30, 2020 5.640 5.680 5.190 5.220 1,497,070 -0.43(-7.61%)
Apr 29, 2020 5.580 5.790 5.440 5.650 1,308,275 +0.12(+2.17%)
Apr 28, 2020 5.140 5.640 5.040 5.530 1,711,446 +0.44(+8.64%)
Apr 27, 2020 5.150 5.150 4.810 5.090 2,452,875 -0.08(-1.55%)
Apr 24, 2020 5.280 5.380 5.010 5.170 685,297 +0.00(+0.00%)
Apr 23, 2020 5.100 5.530 5.050 5.170 1,086,620 +0.20(+4.02%)
Apr 22, 2020 5.000 5.050 4.850 4.970 1,104,629 +0.19(+3.97%)
Apr 21, 2020 4.750 4.940 4.660 4.780 1,574,096 -0.13(-2.65%)
Apr 20, 2020 4.600 5.120 4.470 4.910 1,395,332 +0.19(+4.03%)
Apr 17, 2020 4.950 5.030 4.680 4.720 1,301,493 -0.40(-7.81%)
Apr 16, 2020 5.230 5.390 4.940 5.120 985,653 -0.08(-1.54%)
Apr 15, 2020 5.230 5.520 4.970 5.200 904,854 -0.26(-4.76%)
Apr 14, 2020 5.900 6.330 5.280 5.460 1,301,784 -0.23(-4.04%)
Apr 13, 2020 5.400 5.750 5.050 5.690 972,794 +0.32(+5.96%)
Apr 09, 2020 5.370 5.370 5.370 0 +0.64(+13.53%)
Apr 08, 2020 4.810 4.920 4.640 4.730 785,793 -0.09(-1.87%)
Apr 07, 2020 5.040 5.110 4.750 4.820 783,070 -0.14(-2.82%)
Apr 06, 2020 4.800 5.120 4.770 4.960 935,462 +0.37(+8.06%)
Apr 03, 2020 4.860 4.940 4.570 4.590 553,380 -0.22(-4.57%)
Apr 02, 2020 4.910 5.180 4.760 4.810 1,029,285 +0.20(+4.34%)
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.