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

Silvercorp Metals (TSX: SVM )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Feb 01, 2021 10.60 10.93 9.420 10.37 3,208,781 +2.12(+25.70%)
Jan 29, 2021 8.550 8.930 8.210 8.250 1,294,609 +0.45(+5.77%)
Jan 28, 2021 7.660 8.190 7.510 7.800 1,099,608 +0.59(+8.18%)
Jan 27, 2021 7.350 7.420 7.130 7.210 472,135 -0.28(-3.74%)
Jan 26, 2021 7.500 7.670 7.370 7.490 342,227 +0.02(+0.27%)
Jan 25, 2021 7.690 7.740 7.460 7.470 321,502 -0.16(-2.10%)
Jan 22, 2021 7.430 7.740 7.260 7.630 392,816 +0.09(+1.19%)
Jan 21, 2021 7.750 7.760 7.460 7.540 424,825 -0.23(-2.96%)
Jan 20, 2021 7.500 7.790 7.450 7.770 523,652 +0.36(+4.86%)
Jan 19, 2021 7.510 7.510 7.280 7.410 363,834 -0.04(-0.54%)
Jan 18, 2021 7.300 7.520 7.300 7.450 185,062 +0.21(+2.90%)
Jan 15, 2021 7.510 7.630 7.240 7.240 493,981 -0.36(-4.74%)
Jan 14, 2021 7.550 7.770 7.550 7.600 499,699 +0.08(+1.06%)
Jan 13, 2021 7.760 7.800 7.510 7.520 298,573 -0.23(-2.97%)
Jan 12, 2021 7.780 7.800 7.530 7.750 333,619 +0.02(+0.26%)
Jan 11, 2021 7.620 7.940 7.620 7.730 455,578 -0.08(-1.02%)
Jan 08, 2021 8.290 8.290 7.640 7.810 1,201,415 -0.71(-8.33%)
Jan 07, 2021 8.620 8.800 8.460 8.520 547,833 -0.14(-1.62%)
Jan 06, 2021 8.850 8.850 8.470 8.660 641,245 -0.16(-1.81%)
Jan 05, 2021 9.310 9.310 8.450 8.820 957,942 -0.22(-2.43%)
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.