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

Silvercorp Metals (TSX: SVM )

4.500 +0.090 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 29, 2022 3.400 0 +0.09(+2.72%)
Jul 28, 2022 3.250 3.370 3.220 3.310 407,068 +0.14(+4.42%)
Jul 27, 2022 3.040 3.180 3.000 3.170 301,406 +0.13(+4.28%)
Jul 26, 2022 3.030 3.100 2.990 3.040 275,465 +0.04(+1.33%)
Jul 25, 2022 3.040 3.040 2.900 3.000 225,857 -0.04(-1.32%)
Jul 22, 2022 3.080 3.190 3.010 3.040 274,757 -0.02(-0.65%)
Jul 21, 2022 2.990 3.080 2.940 3.060 268,709 +0.07(+2.34%)
Jul 20, 2022 3.090 3.110 2.950 2.990 267,589 -0.07(-2.29%)
Jul 19, 2022 3.060 3.140 3.010 3.060 173,213 +0.04(+1.32%)
Jul 18, 2022 3.070 3.120 3.020 3.020 193,574 +0.00(+0.00%)
Jul 15, 2022 3.120 3.120 2.920 3.020 285,996 -0.02(-0.66%)
Jul 14, 2022 2.980 3.060 2.930 3.040 227,777 -0.08(-2.56%)
Jul 13, 2022 2.990 3.200 2.980 3.120 246,818 +0.11(+3.65%)
Jul 12, 2022 3.010 3.110 2.970 3.010 153,586 -0.03(-0.99%)
Jul 11, 2022 3.080 3.130 3.020 3.040 143,614 -0.02(-0.65%)
Jul 08, 2022 3.110 3.150 3.030 3.060 138,127 -0.06(-1.92%)
Jul 07, 2022 3.090 3.220 3.080 3.120 208,280 +0.07(+2.30%)
Jul 06, 2022 3.100 3.120 2.940 3.050 327,096 -0.08(-2.56%)
Jul 05, 2022 3.160 3.170 2.970 3.130 357,662 -0.12(-3.69%)
Jul 04, 2022 3.220 3.270 3.190 3.250 50,869 +0.06(+1.88%)
Jun 30, 2022 3.190 0 -0.19(-5.62%)
Jun 29, 2022 3.440 3.470 3.310 3.380 271,525 -0.06(-1.74%)
Jun 28, 2022 3.550 3.560 3.410 3.440 257,118 -0.12(-3.37%)
Jun 27, 2022 3.520 3.580 3.470 3.560 204,300 +0.07(+2.01%)
Jun 24, 2022 3.400 3.510 3.360 3.490 190,874 +0.08(+2.35%)
Jun 23, 2022 3.470 3.560 3.310 3.410 393,054 -0.10(-2.85%)
Jun 22, 2022 3.510 3.660 3.460 3.510 275,455 -0.04(-1.13%)
Jun 21, 2022 3.450 3.600 3.420 3.550 224,728 +0.12(+3.50%)
Jun 20, 2022 3.450 3.490 3.410 3.430 27,333 -0.02(-0.58%)
Jun 17, 2022 3.540 3.590 3.430 3.450 372,863 -0.12(-3.36%)
Jun 16, 2022 3.430 3.570 3.360 3.570 285,581 +0.08(+2.29%)
Jun 15, 2022 3.460 3.550 3.380 3.490 370,166 +0.11(+3.25%)
Jun 14, 2022 3.500 3.500 3.310 3.380 313,382 -0.13(-3.70%)
Jun 13, 2022 3.550 3.600 3.480 3.510 292,878 -0.20(-5.39%)
Jun 10, 2022 3.430 3.750 3.370 3.710 407,915 +0.26(+7.54%)
Jun 09, 2022 3.580 3.580 3.440 3.450 187,483 -0.15(-4.17%)
Jun 08, 2022 3.630 3.630 3.540 3.600 181,360 -0.04(-1.10%)
Jun 07, 2022 3.630 3.670 3.560 3.640 181,768 +0.00(+0.00%)
Jun 06, 2022 3.750 3.780 3.590 3.640 240,169 -0.04(-1.09%)
Jun 03, 2022 3.740 3.770 3.640 3.680 185,015 -0.12(-3.16%)
Jun 02, 2022 3.580 3.830 3.580 3.800 199,386 +0.28(+7.95%)
Jun 01, 2022 3.510 3.570 3.470 3.520 219,472 +0.05(+1.44%)
May 31, 2022 3.620 3.690 3.420 3.470 365,001 -0.16(-4.41%)
May 30, 2022 3.700 3.700 3.590 3.630 138,568 -0.04(-1.09%)
May 27, 2022 3.770 3.800 3.660 3.670 319,613 +0.06(+1.66%)
May 26, 2022 3.510 3.620 3.500 3.610 203,538 +0.09(+2.56%)
May 25, 2022 3.520 3.570 3.450 3.520 221,251 -0.05(-1.40%)
May 24, 2022 3.540 3.630 3.460 3.570 265,743 +0.07(+2.00%)
May 20, 2022 3.500 0 -0.05(-1.41%)
May 19, 2022 3.430 3.570 3.410 3.550 308,313 +0.15(+4.41%)
May 18, 2022 3.500 3.500 3.360 3.400 154,780 -0.08(-2.30%)
May 17, 2022 3.510 3.560 3.450 3.480 248,587 +0.04(+1.16%)
May 16, 2022 3.480 3.520 3.410 3.440 324,096 -0.04(-1.15%)
May 13, 2022 3.280 3.540 3.280 3.480 280,891 +0.20(+6.10%)
May 12, 2022 3.330 3.410 3.220 3.280 515,771 -0.14(-4.09%)
May 11, 2022 3.460 3.610 3.390 3.420 428,609 +0.03(+0.88%)
May 10, 2022 3.550 3.580 3.340 3.390 670,701 -0.06(-1.74%)
May 09, 2022 3.660 3.660 3.450 3.450 451,680 -0.31(-8.24%)
May 06, 2022 3.780 3.850 3.740 3.760 291,114 -0.01(-0.27%)
May 05, 2022 4.030 4.030 3.730 3.770 418,684 -0.23(-5.75%)
May 04, 2022 3.970 4.010 3.850 4.000 285,055 +0.05(+1.27%)
May 03, 2022 3.880 3.970 3.880 3.950 275,068 +0.09(+2.33%)
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.