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

Silvercorp Metals (TSX: SVM )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.