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

Silvercorp Metals (TSX: SVM )

4.620 +0.110 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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%)
Apr 01, 2021 6.470 6.470 6.470 0 +0.28(+4.52%)
Mar 31, 2021 5.860 6.240 5.850 6.190 624,996 +0.33(+5.63%)
Mar 30, 2021 5.910 5.990 5.790 5.860 694,905 -0.23(-3.78%)
Mar 29, 2021 6.200 6.230 5.960 6.090 344,982 -0.16(-2.56%)
Mar 26, 2021 6.130 6.270 6.060 6.250 376,257 +0.11(+1.79%)
Mar 25, 2021 6.020 6.200 5.900 6.140 455,750 -0.02(-0.32%)
Mar 24, 2021 6.260 6.350 6.140 6.160 381,585 -0.02(-0.32%)
Mar 23, 2021 6.500 6.500 6.150 6.180 470,241 -0.34(-5.21%)
Mar 22, 2021 6.540 6.650 6.490 6.520 344,244 -0.11(-1.66%)
Mar 19, 2021 6.670 6.740 6.510 6.630 785,791 +0.00(+0.00%)
Mar 18, 2021 6.740 6.860 6.540 6.630 662,436 -0.15(-2.21%)
Mar 17, 2021 6.590 6.860 6.460 6.780 640,248 +0.18(+2.73%)
Mar 16, 2021 6.750 6.760 6.540 6.600 517,172 -0.17(-2.51%)
Mar 15, 2021 6.710 6.850 6.630 6.770 483,029 +0.17(+2.58%)
Mar 12, 2021 6.480 6.650 6.380 6.600 434,370 +0.00(+0.00%)
Mar 11, 2021 6.730 6.740 6.470 6.600 556,103 -0.03(-0.45%)
Mar 10, 2021 6.820 6.830 6.560 6.630 506,467 -0.07(-1.04%)
Mar 09, 2021 6.600 6.890 6.490 6.700 909,049 +0.33(+5.18%)
Mar 08, 2021 6.470 6.500 6.280 6.370 708,406 -0.13(-2.00%)
Mar 05, 2021 6.600 6.710 6.240 6.500 1,026,852 -0.12(-1.81%)
Mar 04, 2021 6.790 6.930 6.450 6.620 1,116,638 -0.24(-3.50%)
Mar 03, 2021 7.070 7.080 6.790 6.860 744,656 -0.37(-5.12%)
Mar 02, 2021 7.110 7.320 7.030 7.230 787,156 +0.15(+2.12%)
Mar 01, 2021 7.540 7.610 7.020 7.080 1,026,082 -0.32(-4.32%)
Feb 26, 2021 7.700 7.750 7.230 7.400 1,459,369 -0.47(-5.97%)
Feb 25, 2021 8.150 8.310 7.740 7.870 1,139,615 -0.46(-5.52%)
Feb 24, 2021 8.050 8.380 7.960 8.330 664,953 +0.21(+2.59%)
Feb 23, 2021 8.240 8.250 7.880 8.120 727,924 -0.22(-2.64%)
Feb 22, 2021 7.850 8.400 7.750 8.340 1,083,936 +0.66(+8.59%)
Feb 19, 2021 7.670 7.860 7.620 7.680 779,913 +0.12(+1.59%)
Feb 18, 2021 7.660 7.870 7.560 7.560 589,229 -0.14(-1.82%)
Feb 17, 2021 7.740 7.810 7.530 7.700 707,203 -0.09(-1.16%)
Feb 16, 2021 7.830 7.930 7.630 7.790 690,833 +0.00(+0.00%)
Feb 12, 2021 7.790 7.790 7.790 0 +0.06(+0.78%)
Feb 11, 2021 7.830 7.890 7.640 7.730 457,086 -0.11(-1.40%)
Feb 10, 2021 7.980 8.010 7.660 7.840 582,076 -0.09(-1.13%)
Feb 09, 2021 8.160 8.170 7.800 7.930 717,843 -0.14(-1.73%)
Feb 08, 2021 8.340 8.400 8.000 8.070 1,034,595 +0.06(+0.75%)
Feb 05, 2021 8.300 8.300 7.940 8.010 834,554 -0.15(-1.84%)
Feb 04, 2021 8.130 8.170 7.840 8.160 725,295 -0.14(-1.69%)
Feb 03, 2021 8.740 8.800 8.260 8.300 791,809 -0.28(-3.26%)
Feb 02, 2021 9.180 9.650 8.500 8.580 2,197,873 -1.79(-17.26%)
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.