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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 3.450 0 -0.08(-2.27%)
Dec 28, 2023 3.620 3.640 3.530 3.530 144,544 -0.13(-3.55%)
Dec 27, 2023 3.660 3.740 3.650 3.660 176,718 -0.02(-0.54%)
Dec 22, 2023 3.680 0 +0.03(+0.82%)
Dec 21, 2023 3.700 3.700 3.640 3.650 89,248 +0.06(+1.67%)
Dec 20, 2023 3.730 3.790 3.590 3.590 149,406 -0.10(-2.71%)
Dec 19, 2023 3.700 3.790 3.640 3.690 228,305 +0.08(+2.22%)
Dec 18, 2023 3.650 3.680 3.580 3.610 163,443 -0.08(-2.17%)
Dec 15, 2023 3.700 3.770 3.630 3.690 490,664 -0.07(-1.86%)
Dec 14, 2023 3.850 4.000 3.700 3.760 377,823 -0.02(-0.53%)
Dec 13, 2023 3.440 3.790 3.440 3.780 270,898 +0.35(+10.20%)
Dec 12, 2023 3.580 3.580 3.430 3.430 327,597 -0.12(-3.38%)
Dec 11, 2023 3.560 3.570 3.490 3.550 192,906 -0.07(-1.93%)
Dec 08, 2023 3.580 3.690 3.580 3.620 122,345 +0.00(+0.00%)
Dec 07, 2023 3.720 3.720 3.620 3.620 67,956 -0.07(-1.90%)
Dec 06, 2023 3.700 3.760 3.650 3.690 215,426 -0.01(-0.27%)
Dec 05, 2023 3.780 3.790 3.660 3.700 289,583 -0.10(-2.63%)
Dec 04, 2023 3.850 3.910 3.750 3.800 376,810 -0.12(-3.06%)
Dec 01, 2023 3.910 4.020 3.800 3.920 439,023 +0.01(+0.26%)
Nov 30, 2023 3.730 3.970 3.730 3.910 488,910 +0.18(+4.83%)
Nov 29, 2023 3.630 3.780 3.590 3.730 477,642 +0.09(+2.47%)
Nov 28, 2023 3.540 3.640 3.520 3.640 298,714 +0.11(+3.12%)
Nov 27, 2023 3.410 3.570 3.400 3.530 486,987 +0.25(+7.62%)
Nov 24, 2023 3.280 3.350 3.150 3.280 279,042 +0.03(+0.92%)
Nov 23, 2023 3.240 3.250 3.190 3.250 157,651 +0.01(+0.31%)
Nov 22, 2023 3.350 3.350 3.210 3.240 144,050 -0.03(-0.92%)
Nov 21, 2023 3.260 3.340 3.250 3.270 191,260 +0.04(+1.24%)
Nov 20, 2023 3.180 3.260 3.150 3.230 118,730 +0.00(+0.00%)
Nov 17, 2023 3.240 3.300 3.180 3.230 199,191 +0.02(+0.62%)
Nov 16, 2023 3.150 3.290 3.130 3.210 480,341 +0.15(+4.90%)
Nov 15, 2023 3.160 3.160 3.060 3.060 225,477 -0.07(-2.24%)
Nov 14, 2023 2.980 3.140 2.980 3.130 381,881 +0.20(+6.83%)
Nov 13, 2023 2.930 2.990 2.880 2.930 184,757 -0.02(-0.68%)
Nov 10, 2023 2.990 2.990 2.910 2.950 175,804 +0.03(+1.03%)
Nov 09, 2023 2.970 3.040 2.920 2.920 189,429 -0.04(-1.35%)
Nov 08, 2023 3.010 3.050 2.930 2.960 275,772 -0.02(-0.67%)
Nov 07, 2023 3.040 3.040 2.900 2.980 479,006 -0.10(-3.25%)
Nov 06, 2023 3.140 3.180 3.070 3.080 292,018 -0.09(-2.84%)
Nov 03, 2023 3.040 3.200 2.990 3.170 795,416 +0.14(+4.62%)
Nov 02, 2023 3.050 3.050 2.920 3.030 441,149 +0.04(+1.34%)
Nov 01, 2023 3.070 3.090 2.950 2.990 565,014 -0.09(-2.92%)
Oct 31, 2023 3.130 3.170 3.030 3.080 494,872 -0.05(-1.60%)
Oct 30, 2023 3.230 3.240 3.110 3.130 167,599 -0.02(-0.63%)
Oct 27, 2023 3.080 3.180 3.070 3.150 244,467 +0.08(+2.61%)
Oct 26, 2023 3.100 3.110 3.030 3.070 218,700 -0.05(-1.60%)
Oct 25, 2023 3.230 3.250 3.100 3.120 178,481 -0.08(-2.50%)
Oct 24, 2023 3.160 3.220 3.120 3.200 120,867 +0.04(+1.27%)
Oct 23, 2023 3.230 3.250 3.140 3.160 107,911 -0.12(-3.66%)
Oct 20, 2023 3.300 3.380 3.240 3.280 198,055 +0.02(+0.61%)
Oct 19, 2023 3.240 3.280 3.190 3.260 108,468 +0.01(+0.31%)
Oct 18, 2023 3.330 3.350 3.240 3.250 100,661 +0.01(+0.31%)
Oct 17, 2023 3.160 3.270 3.110 3.240 183,182 +0.11(+3.51%)
Oct 16, 2023 3.270 3.270 3.100 3.130 205,449 -0.15(-4.57%)
Oct 13, 2023 3.150 3.310 3.150 3.280 295,047 +0.22(+7.19%)
Oct 12, 2023 3.170 3.200 3.030 3.060 138,357 -0.11(-3.47%)
Oct 11, 2023 3.150 3.190 3.100 3.170 172,997 +0.04(+1.28%)
Oct 10, 2023 3.200 3.200 3.100 3.130 66,640 +0.04(+1.29%)
Oct 06, 2023 3.090 0 +0.05(+1.64%)
Oct 05, 2023 3.080 3.090 2.980 3.040 112,345 -0.04(-1.30%)
Oct 04, 2023 3.120 3.130 3.020 3.080 115,078 -0.02(-0.65%)
Oct 03, 2023 3.110 3.140 3.070 3.100 104,516 -0.02(-0.64%)
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.