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 (%)
Jan 31, 2023 4.470 4.650 4.420 4.630 379,579 +0.19(+4.28%)
Jan 30, 2023 4.380 4.530 4.330 4.440 148,296 +0.05(+1.14%)
Jan 27, 2023 4.500 4.510 4.390 4.390 195,637 -0.15(-3.30%)
Jan 26, 2023 4.700 4.700 4.500 4.540 181,497 -0.13(-2.78%)
Jan 25, 2023 4.490 4.710 4.490 4.670 224,826 +0.13(+2.86%)
Jan 24, 2023 4.500 4.560 4.410 4.540 138,066 +0.02(+0.44%)
Jan 23, 2023 4.390 4.540 4.390 4.520 172,005 +0.05(+1.12%)
Jan 20, 2023 4.430 4.500 4.400 4.470 222,549 +0.00(+0.00%)
Jan 19, 2023 4.360 4.490 4.260 4.470 216,584 +0.12(+2.76%)
Jan 18, 2023 4.490 4.530 4.350 4.350 174,724 -0.03(-0.68%)
Jan 17, 2023 4.570 4.570 4.340 4.380 220,996 -0.20(-4.37%)
Jan 16, 2023 4.590 4.620 4.570 4.580 160,586 -0.05(-1.08%)
Jan 13, 2023 4.550 4.680 4.540 4.630 205,431 +0.04(+0.87%)
Jan 12, 2023 4.700 4.720 4.510 4.590 284,769 -0.02(-0.43%)
Jan 11, 2023 4.650 4.680 4.560 4.610 273,679 -0.04(-0.86%)
Jan 10, 2023 4.460 4.650 4.460 4.650 178,582 +0.21(+4.73%)
Jan 09, 2023 4.580 4.670 4.430 4.440 389,216 -0.11(-2.42%)
Jan 06, 2023 4.570 4.610 4.420 4.550 295,113 +0.05(+1.11%)
Jan 05, 2023 4.360 4.510 4.250 4.500 490,394 +0.07(+1.58%)
Jan 04, 2023 4.250 4.440 4.120 4.430 547,127 +0.27(+6.49%)
Jan 03, 2023 4.070 4.320 4.070 4.160 292,685 +0.18(+4.52%)
Dec 30, 2022 3.980 0 -0.12(-2.93%)
Dec 29, 2022 4.210 4.230 4.070 4.100 227,172 -0.04(-0.97%)
Dec 28, 2022 4.220 4.250 4.090 4.140 321,589 -0.02(-0.48%)
Dec 23, 2022 4.160 0 +0.10(+2.46%)
Dec 22, 2022 3.970 4.070 3.890 4.060 325,510 +0.05(+1.25%)
Dec 21, 2022 4.040 4.090 4.000 4.010 177,555 -0.01(-0.25%)
Dec 20, 2022 3.870 4.070 3.850 4.020 488,908 +0.26(+6.91%)
Dec 19, 2022 4.080 4.080 3.730 3.760 599,468 -0.41(-9.83%)
Dec 16, 2022 3.850 4.170 3.810 4.170 1,649,158 +0.30(+7.75%)
Dec 15, 2022 3.830 3.930 3.790 3.870 533,043 -0.05(-1.28%)
Dec 14, 2022 4.000 4.000 3.870 3.920 339,630 -0.06(-1.51%)
Dec 13, 2022 4.070 4.090 3.930 3.980 296,094 +0.08(+2.05%)
Dec 12, 2022 3.850 3.920 3.800 3.900 236,759 +0.01(+0.26%)
Dec 09, 2022 3.960 4.040 3.880 3.890 265,156 +0.01(+0.26%)
Dec 08, 2022 4.030 4.070 3.880 3.880 200,452 -0.11(-2.76%)
Dec 07, 2022 3.950 4.100 3.940 3.990 260,584 +0.10(+2.57%)
Dec 06, 2022 4.000 4.050 3.880 3.890 353,056 -0.04(-1.02%)
Dec 05, 2022 4.000 4.020 3.880 3.930 491,831 -0.11(-2.72%)
Dec 02, 2022 3.890 4.060 3.860 4.040 322,615 +0.08(+2.02%)
Dec 01, 2022 3.830 3.980 3.740 3.960 487,409 +0.20(+5.32%)
Nov 30, 2022 3.800 3.800 3.650 3.760 462,071 +0.07(+1.90%)
Nov 29, 2022 3.620 3.740 3.610 3.690 191,749 +0.17(+4.83%)
Nov 28, 2022 3.760 3.780 3.510 3.520 220,174 -0.26(-6.88%)
Nov 25, 2022 3.900 3.900 3.760 3.780 118,909 -0.09(-2.33%)
Nov 24, 2022 3.910 3.910 3.840 3.870 54,934 +0.02(+0.52%)
Nov 23, 2022 3.800 3.870 3.770 3.850 178,111 +0.08(+2.12%)
Nov 22, 2022 3.650 3.800 3.630 3.770 204,127 +0.16(+4.43%)
Nov 21, 2022 3.670 3.680 3.560 3.610 169,180 -0.06(-1.63%)
Nov 18, 2022 3.550 3.680 3.530 3.670 155,123 +0.12(+3.38%)
Nov 17, 2022 3.560 3.620 3.480 3.550 284,561 -0.07(-1.93%)
Nov 16, 2022 3.680 3.710 3.620 3.620 155,053 -0.07(-1.90%)
Nov 15, 2022 3.780 3.790 3.690 3.690 200,194 -0.02(-0.54%)
Nov 14, 2022 3.740 3.760 3.670 3.710 139,321 -0.05(-1.33%)
Nov 11, 2022 3.760 3.770 3.680 3.760 277,524 +0.03(+0.80%)
Nov 10, 2022 3.780 3.790 3.670 3.730 246,272 +0.20(+5.67%)
Nov 09, 2022 3.630 3.700 3.530 3.530 251,710 -0.15(-4.08%)
Nov 08, 2022 3.580 3.800 3.540 3.680 395,281 +0.10(+2.79%)
Nov 07, 2022 3.620 3.730 3.560 3.580 177,260 +0.00(+0.00%)
Nov 04, 2022 3.370 3.610 3.360 3.580 499,968 +0.35(+10.84%)
Nov 03, 2022 3.180 3.280 3.160 3.230 139,905 +0.02(+0.62%)
Nov 02, 2022 3.400 3.180 3.210 337,480 -0.18(-5.31%)
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.