Skip to main content

Silvercorp Metals (TSX: SVM )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 5.610 5.760 5.410 5.410 688,090 -0.15(-2.70%)
Sep 17, 2024 5.380 5.650 5.360 5.560 587,623 +0.19(+3.54%)
Sep 16, 2024 5.640 5.660 5.370 5.370 771,174 -0.18(-3.24%)
Sep 13, 2024 5.200 5.630 5.190 5.550 1,478,317 +0.52(+10.34%)
Sep 12, 2024 4.720 5.070 4.670 5.030 690,227 +0.44(+9.59%)
Sep 11, 2024 4.590 4.610 4.510 4.590 415,939 -0.03(-0.65%)
Sep 10, 2024 4.550 4.630 4.480 4.620 358,930 +0.09(+1.99%)
Sep 09, 2024 4.550 4.660 4.510 4.530 323,032 -0.05(-1.09%)
Sep 06, 2024 4.710 4.770 4.560 4.580 233,864 -0.13(-2.76%)
Sep 05, 2024 4.850 4.850 4.700 4.710 401,862 +0.01(+0.21%)
Sep 04, 2024 4.700 4.820 4.680 4.700 264,733 -0.03(-0.63%)
Sep 03, 2024 5.060 5.090 4.700 4.730 493,608 -0.40(-7.80%)
Aug 30, 2024 5.130 0 -0.20(-3.75%)
Aug 29, 2024 5.120 5.410 5.100 5.330 739,976 +0.23(+4.51%)
Aug 28, 2024 5.020 5.150 4.980 5.100 341,501 -0.04(-0.78%)
Aug 27, 2024 5.200 5.220 5.110 5.140 302,972 -0.13(-2.47%)
Aug 26, 2024 5.250 5.280 5.180 5.270 231,833 +0.05(+0.96%)
Aug 23, 2024 5.300 5.300 5.180 5.220 345,285 -0.04(-0.76%)
Aug 22, 2024 5.270 5.310 5.220 5.260 366,356 -0.04(-0.75%)
Aug 21, 2024 5.230 5.340 5.150 5.300 538,552 +0.00(+0.00%)
Aug 20, 2024 5.220 5.330 5.170 5.300 594,660 +0.14(+2.71%)
Aug 19, 2024 4.930 5.190 4.900 5.160 586,402 +0.20(+4.03%)
Aug 16, 2024 4.700 4.960 4.680 4.960 425,716 +0.26(+5.53%)
Aug 15, 2024 4.790 4.840 4.650 4.700 298,866 +0.00(+0.00%)
Aug 14, 2024 4.660 4.820 4.470 4.700 820,256 +0.32(+7.31%)
Aug 13, 2024 4.390 4.430 4.310 4.380 248,509 +0.00(+0.00%)
Aug 12, 2024 4.370 4.450 4.250 4.380 318,431 +0.04(+0.92%)
Aug 09, 2024 4.380 4.420 4.280 4.340 215,067 +0.01(+0.23%)
Aug 08, 2024 4.400 4.430 4.310 4.330 290,800 -0.01(-0.23%)
Aug 07, 2024 4.460 4.500 4.280 4.340 926,674 -0.07(-1.59%)
Aug 06, 2024 4.330 4.460 4.310 4.410 399,394 -0.16(-3.50%)
Aug 02, 2024 4.570 0 -0.28(-5.77%)
Aug 01, 2024 5.190 5.190 4.750 4.850 568,539 -0.27(-5.27%)
Jul 31, 2024 5.230 5.270 5.050 5.120 1,023,265 -0.09(-1.73%)
Jul 30, 2024 5.170 5.270 5.130 5.210 222,421 +0.10(+1.96%)
Jul 29, 2024 5.100 5.170 5.000 5.110 224,249 +0.00(+0.00%)
Jul 26, 2024 5.150 5.190 5.060 5.110 208,440 +0.05(+0.99%)
Jul 25, 2024 4.900 5.130 4.900 5.060 382,674 -0.07(-1.36%)
Jul 24, 2024 5.210 5.340 5.120 5.130 224,004 -0.04(-0.77%)
Jul 23, 2024 5.120 5.180 5.100 5.170 138,518 +0.05(+0.98%)
Jul 22, 2024 5.080 5.140 5.000 5.120 165,135 +0.04(+0.79%)
Jul 19, 2024 4.900 5.120 4.860 5.080 254,575 +0.03(+0.59%)
Jul 18, 2024 5.180 5.190 4.990 5.050 464,031 -0.14(-2.70%)
Jul 17, 2024 5.300 5.350 5.180 5.190 332,868 -0.12(-2.26%)
Jul 16, 2024 5.180 5.320 5.160 5.310 251,570 +0.18(+3.51%)
Jul 15, 2024 5.160 5.210 5.060 5.130 180,523 +0.02(+0.39%)
Jul 12, 2024 5.080 5.150 5.050 5.110 213,748 -0.03(-0.58%)
Jul 11, 2024 5.120 5.170 4.930 5.140 408,740 +0.10(+1.98%)
Jul 10, 2024 4.810 5.060 4.810 5.040 453,339 +0.27(+5.66%)
Jul 09, 2024 4.870 4.900 4.750 4.770 258,325 -0.10(-2.05%)
Jul 08, 2024 4.810 4.890 4.750 4.870 244,934 +0.02(+0.41%)
Jul 05, 2024 4.870 4.890 4.780 4.850 366,035 +0.06(+1.25%)
Jul 04, 2024 4.740 4.820 4.740 4.790 49,674 +0.00(+0.00%)
Jul 03, 2024 4.740 4.810 4.690 4.790 350,723 +0.19(+4.13%)
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.