Silvercorp Metals (TSX: SVM )

7.120 CAD +0.210 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 6.860 7.140 6.780 7.120 328,662 +0.21(+3.04%)
May 10, 2021 7.340 7.380 6.890 6.910 411,581 -0.29(-4.03%)
May 07, 2021 7.390 7.390 7.020 7.200 693,221 +0.04(+0.56%)
May 06, 2021 7.060 7.370 7.020 7.160 598,709 +0.21(+3.02%)
May 05, 2021 6.990 7.030 6.830 6.950 507,902 -0.03(-0.43%)
May 04, 2021 7.190 7.340 6.890 6.980 612,999 -0.26(-3.59%)
May 03, 2021 6.700 7.270 6.670 7.240 1,030,709 +0.78(+12.07%)
Apr 30, 2021 6.480 6.580 6.420 6.460 558,805 -0.06(-0.92%)
Apr 29, 2021 6.630 6.650 6.420 6.520 437,429 -0.16(-2.40%)
Apr 28, 2021 6.490 6.740 6.380 6.680 276,828 +0.12(+1.83%)
Apr 27, 2021 6.790 6.810 6.550 6.560 285,793 -0.19(-2.81%)
Apr 26, 2021 6.800 6.800 6.650 6.750 226,940 -0.06(-0.88%)
Apr 23, 2021 6.940 6.990 6.780 6.810 353,414 -0.03(-0.44%)
Apr 22, 2021 7.030 7.070 6.810 6.840 402,100 -0.24(-3.39%)
Apr 21, 2021 6.930 7.120 6.910 7.080 370,677 +0.18(+2.61%)
Apr 20, 2021 6.790 6.940 6.640 6.900 415,860 +0.10(+1.47%)
Apr 19, 2021 6.870 6.880 6.720 6.800 466,868 -0.08(-1.16%)
Apr 16, 2021 7.080 7.080 6.770 6.880 612,512 -0.04(-0.58%)
Apr 15, 2021 6.720 6.990 6.700 6.920 591,973 +0.32(+4.85%)
Apr 14, 2021 6.720 6.760 6.550 6.600 388,217 -0.16(-2.37%)
Apr 13, 2021 6.740 6.940 6.740 6.760 495,864 +0.17(+2.58%)
Apr 12, 2021 6.870 7.000 6.560 6.590 402,669 -0.25(-3.65%)
Apr 09, 2021 6.720 6.890 6.580 6.840 383,676 -0.01(-0.15%)
Apr 08, 2021 6.730 6.870 6.720 6.850 606,483 +0.27(+4.10%)
Apr 07, 2021 6.830 6.830 6.570 6.580 356,044 -0.24(-3.52%)
Apr 06, 2021 6.500 6.900 6.470 6.820 893,408 +0.42(+6.56%)
Apr 05, 2021 6.470 6.570 6.340 6.400 362,009 -0.07(-1.08%)
Apr 01, 2021 6.470 6.470 6.470 0 +0.28(+4.52%)
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%)
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.