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 (%)
Oct 31, 2018 2.930 2.980 2.870 2.870 354,435 -0.11(-3.69%)
Oct 30, 2018 3.050 3.080 2.950 2.980 149,466 -0.08(-2.61%)
Oct 29, 2018 3.120 3.210 3.060 3.060 257,450 -0.05(-1.61%)
Oct 26, 2018 3.040 3.160 3.040 3.110 179,827 +0.09(+2.98%)
Oct 25, 2018 3.030 3.040 2.990 3.020 203,360 -0.04(-1.31%)
Oct 24, 2018 3.120 3.140 3.050 3.060 147,608 -0.07(-2.24%)
Oct 23, 2018 3.150 3.190 3.100 3.130 232,726 +0.04(+1.29%)
Oct 22, 2018 3.100 3.130 3.040 3.090 94,271 -0.01(-0.32%)
Oct 19, 2018 3.150 3.150 3.100 3.100 116,390 -0.04(-1.27%)
Oct 18, 2018 3.040 3.150 3.010 3.140 237,289 +0.08(+2.61%)
Oct 17, 2018 2.980 3.070 2.970 3.060 290,455 +0.09(+3.03%)
Oct 16, 2018 2.950 2.990 2.900 2.970 269,288 +0.03(+1.02%)
Oct 15, 2018 3.060 3.070 2.930 2.940 307,791 -0.03(-1.01%)
Oct 12, 2018 3.040 3.060 2.940 2.970 221,381 -0.04(-1.33%)
Oct 11, 2018 2.890 3.040 2.860 3.010 380,041 +0.12(+4.15%)
Oct 10, 2018 2.980 2.980 2.860 2.890 173,943 -0.10(-3.34%)
Oct 09, 2018 2.990 3.040 2.950 2.990 247,096 +0.00(+0.00%)
Oct 05, 2018 2.990 2.990 2.990 0 -0.06(-1.97%)
Oct 04, 2018 3.040 3.070 2.990 3.050 384,609 +0.04(+1.33%)
Oct 03, 2018 2.990 3.040 2.960 3.010 278,778 +0.02(+0.67%)
Oct 02, 2018 3.120 3.140 2.950 2.990 342,934 -0.09(-2.92%)
Oct 01, 2018 3.160 3.170 3.080 3.080 187,656 -0.08(-2.53%)
Sep 28, 2018 3.150 3.180 3.130 3.160 232,684 +0.04(+1.28%)
Sep 27, 2018 3.160 3.200 3.120 3.120 213,825 -0.08(-2.50%)
Sep 26, 2018 3.270 3.300 3.160 3.200 316,703 -0.11(-3.32%)
Sep 25, 2018 3.310 3.330 3.270 3.310 228,857 +0.04(+1.22%)
Sep 24, 2018 3.300 3.340 3.270 3.270 160,138 -0.02(-0.61%)
Sep 21, 2018 3.370 3.450 3.280 3.290 1,143,130 -0.12(-3.52%)
Sep 20, 2018 3.500 3.520 3.400 3.410 155,056 -0.06(-1.73%)
Sep 19, 2018 3.480 3.530 3.460 3.470 371,607 +0.02(+0.58%)
Sep 18, 2018 3.470 3.480 3.430 3.450 118,835 -0.01(-0.29%)
Sep 17, 2018 3.440 3.480 3.410 3.460 298,537 +0.06(+1.76%)
Sep 14, 2018 3.430 3.480 3.400 3.400 97,847 -0.07(-2.02%)
Sep 13, 2018 3.500 3.500 3.420 3.470 142,891 +0.01(+0.29%)
Sep 12, 2018 3.350 3.490 3.350 3.460 232,723 +0.08(+2.37%)
Sep 11, 2018 3.370 3.390 3.330 3.380 131,761 -0.02(-0.59%)
Sep 10, 2018 3.440 3.470 3.390 3.400 201,473 -0.06(-1.73%)
Sep 07, 2018 3.390 3.470 3.370 3.460 105,657 +0.04(+1.17%)
Sep 06, 2018 3.430 3.520 3.390 3.420 245,380 +0.00(+0.00%)
Sep 05, 2018 3.430 3.470 3.400 3.420 122,571 +0.00(+0.00%)
Sep 04, 2018 3.450 3.530 3.380 3.420 209,929 -0.11(-3.12%)
Aug 31, 2018 3.530 3.530 3.530 0 +0.03(+0.86%)
Aug 30, 2018 3.470 3.530 3.410 3.500 159,055 -0.02(-0.57%)
Aug 29, 2018 3.500 3.540 3.480 3.520 133,226 +0.02(+0.57%)
Aug 28, 2018 3.560 3.560 3.440 3.500 134,516 -0.04(-1.13%)
Aug 27, 2018 3.550 3.610 3.500 3.540 181,350 +0.02(+0.57%)
Aug 24, 2018 3.440 3.580 3.430 3.520 223,704 +0.12(+3.53%)
Aug 23, 2018 3.400 3.430 3.310 3.400 286,065 -0.01(-0.29%)
Aug 22, 2018 3.400 3.440 3.370 3.410 153,747 +0.05(+1.49%)
Aug 21, 2018 3.460 3.460 3.330 3.360 188,351 -0.10(-2.89%)
Aug 20, 2018 3.400 3.490 3.330 3.460 230,258 +0.11(+3.28%)
Aug 17, 2018 3.350 3.380 3.270 3.350 176,170 +0.03(+0.90%)
Aug 16, 2018 3.410 3.540 3.310 3.320 443,047 -0.12(-3.49%)
Aug 15, 2018 3.410 3.490 3.390 3.440 531,246 -0.01(-0.29%)
Aug 14, 2018 3.550 3.590 3.450 3.450 219,981 -0.12(-3.36%)
Aug 13, 2018 3.550 3.600 3.510 3.570 258,845 -0.01(-0.28%)
Aug 10, 2018 3.690 3.730 3.570 3.580 175,888 -0.11(-2.98%)
Aug 09, 2018 3.590 3.730 3.590 3.690 181,039 +0.11(+3.07%)
Aug 08, 2018 3.550 3.600 3.520 3.580 141,771 +0.04(+1.13%)
Aug 07, 2018 3.590 3.660 3.530 3.540 181,989 -0.05(-1.39%)
Aug 03, 2018 3.590 3.590 3.590 0 +0.18(+5.28%)
Aug 02, 2018 3.410 3.470 3.400 3.410 112,208 -0.02(-0.58%)
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.