Skip to main content

Silvercorp Metals (NY: SVM )

4.860 +0.040 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 4.900 4.980 4.831 4.860 1,544,954 +0.04(+0.83%)
Oct 10, 2024 4.780 4.875 4.670 4.820 2,502,229 +0.12(+2.55%)
Oct 09, 2024 4.670 4.710 4.524 4.700 1,474,893 +0.06(+1.29%)
Oct 08, 2024 4.610 4.695 4.550 4.640 1,973,630 -0.04(-0.85%)
Oct 07, 2024 4.590 4.710 4.530 4.680 3,038,262 +0.13(+2.86%)
Oct 04, 2024 4.480 4.700 4.470 4.550 1,952,018 +0.01(+0.22%)
Oct 03, 2024 4.410 4.540 4.350 4.540 1,876,535 +0.08(+1.79%)
Oct 02, 2024 4.450 4.580 4.400 4.460 1,772,277 +0.07(+1.59%)
Oct 01, 2024 4.440 4.510 4.355 4.390 1,686,357 +0.02(+0.46%)
Sep 30, 2024 4.530 4.580 4.320 4.370 3,098,857 -0.27(-5.82%)
Sep 27, 2024 4.600 4.640 4.530 4.640 3,006,661 +0.00(+0.00%)
Sep 26, 2024 4.530 4.680 4.483 4.640 3,217,039 +0.15(+3.34%)
Sep 25, 2024 4.450 4.545 4.415 4.490 3,015,517 +0.03(+0.67%)
Sep 24, 2024 4.140 4.490 4.100 4.460 3,866,726 +0.37(+9.05%)
Sep 23, 2024 4.250 4.250 4.085 4.090 2,841,721 -0.16(-3.76%)
Sep 20, 2024 4.070 4.250 4.040 4.250 21,265,756 +0.24(+5.99%)
Sep 19, 2024 4.150 4.180 3.990 4.010 3,734,291 +0.04(+1.01%)
Sep 18, 2024 4.120 4.260 3.970 3.970 3,607,158 -0.12(-2.93%)
Sep 17, 2024 3.950 4.160 3.940 4.090 3,342,355 +0.14(+3.54%)
Sep 16, 2024 4.160 4.170 3.940 3.950 4,737,132 -0.16(-3.89%)
Sep 13, 2024 3.840 4.145 3.810 4.110 5,863,744 +0.38(+10.19%)
Sep 12, 2024 3.470 3.730 3.435 3.730 3,471,561 +0.35(+10.36%)
Sep 11, 2024 3.400 3.400 3.300 3.380 1,689,726 +0.00(+0.00%)
Sep 10, 2024 3.340 3.400 3.290 3.380 1,659,963 +0.06(+1.81%)
Sep 09, 2024 3.430 3.440 3.320 3.320 1,781,709 -0.07(-2.06%)
Sep 06, 2024 3.500 3.525 3.360 3.390 1,827,007 -0.12(-3.42%)
Sep 05, 2024 3.630 3.640 3.475 3.510 1,248,843 +0.02(+0.57%)
Sep 04, 2024 3.490 3.575 3.460 3.490 1,302,492 -0.01(-0.29%)
Sep 03, 2024 3.760 3.800 3.470 3.500 2,543,749 -0.29(-7.65%)
Aug 30, 2024 3.940 3.950 3.730 3.790 4,795,092 -0.17(-4.29%)
Aug 29, 2024 3.820 4.020 3.790 3.960 3,295,683 +0.18(+4.76%)
Aug 28, 2024 3.720 3.835 3.680 3.780 2,004,819 -0.04(-1.05%)
Aug 27, 2024 3.850 3.880 3.800 3.820 1,029,291 -0.06(-1.55%)
Aug 26, 2024 3.890 3.920 3.845 3.880 1,572,823 +0.02(+0.52%)
Aug 23, 2024 3.900 3.920 3.830 3.860 2,324,689 -0.01(-0.26%)
Aug 22, 2024 3.850 3.905 3.830 3.870 1,992,129 -0.02(-0.51%)
Aug 21, 2024 3.810 3.935 3.780 3.890 1,584,036 -0.01(-0.26%)
Aug 20, 2024 3.850 3.910 3.790 3.900 1,753,171 +0.10(+2.63%)
Aug 19, 2024 3.620 3.810 3.590 3.800 2,022,340 +0.18(+4.97%)
Aug 16, 2024 3.460 3.630 3.410 3.620 2,779,543 +0.21(+6.16%)
Aug 15, 2024 3.510 3.520 3.381 3.410 1,817,510 -0.01(-0.29%)
Aug 14, 2024 3.400 3.520 3.255 3.420 1,884,944 +0.20(+6.21%)
Aug 13, 2024 3.200 3.230 3.135 3.220 1,852,538 +0.02(+0.63%)
Aug 12, 2024 3.190 3.245 3.090 3.200 2,150,835 +0.03(+0.95%)
Aug 09, 2024 3.160 3.215 3.110 3.170 899,877 +0.03(+0.96%)
Aug 08, 2024 3.180 3.225 3.130 3.140 1,324,591 +0.00(+0.00%)
Aug 07, 2024 3.220 3.280 3.110 3.140 1,657,302 -0.07(-2.18%)
Aug 06, 2024 3.140 3.235 3.120 3.210 888,924 +0.10(+3.22%)
Aug 05, 2024 3.090 3.135 2.965 3.110 1,627,126 -0.21(-6.33%)
Aug 02, 2024 3.500 3.575 3.260 3.320 1,958,520 -0.18(-5.14%)
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.