Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.250 3.370 3.240 3.320 312,540 +0.04(+1.22%)
Oct 28, 2022 3.300 3.310 3.170 3.280 221,763 -0.03(-0.91%)
Oct 27, 2022 3.440 3.440 3.310 3.310 191,538 -0.10(-2.93%)
Oct 26, 2022 3.390 3.520 3.390 3.410 246,756 +0.04(+1.19%)
Oct 25, 2022 3.390 3.440 3.330 3.370 198,120 -0.01(-0.30%)
Oct 24, 2022 3.420 3.420 3.320 3.380 217,927 -0.08(-2.31%)
Oct 21, 2022 3.300 3.460 3.290 3.460 283,971 +0.18(+5.49%)
Oct 20, 2022 3.280 3.350 3.220 3.280 195,630 +0.04(+1.23%)
Oct 19, 2022 3.240 3.250 3.190 3.240 218,664 -0.09(-2.70%)
Oct 18, 2022 3.280 3.330 3.240 3.330 313,802 +0.08(+2.46%)
Oct 17, 2022 3.240 3.310 3.190 3.250 247,268 +0.10(+3.17%)
Oct 14, 2022 3.470 3.470 3.120 3.150 421,342 -0.33(-9.48%)
Oct 13, 2022 3.400 3.500 3.330 3.480 280,656 -0.07(-1.97%)
Oct 12, 2022 3.440 3.550 3.390 3.550 257,421 +0.11(+3.20%)
Oct 11, 2022 3.450 3.570 3.410 3.440 187,054 -0.12(-3.37%)
Oct 07, 2022 3.560 0 -0.26(-6.81%)
Oct 06, 2022 3.610 3.840 3.610 3.820 418,732 +0.23(+6.41%)
Oct 05, 2022 3.460 3.610 3.390 3.590 363,977 +0.03(+0.84%)
Oct 04, 2022 3.620 3.630 3.510 3.560 574,673 +0.06(+1.71%)
Oct 03, 2022 3.310 3.510 3.270 3.500 375,093 +0.27(+8.36%)
Sep 30, 2022 3.080 3.270 3.020 3.230 262,753 +0.15(+4.87%)
Sep 29, 2022 2.980 3.090 2.940 3.080 272,256 +0.06(+1.99%)
Sep 28, 2022 2.900 3.030 2.890 3.020 344,787 +0.19(+6.71%)
Sep 27, 2022 2.860 2.950 2.820 2.830 268,453 +0.04(+1.43%)
Sep 26, 2022 2.850 2.890 2.740 2.790 375,267 -0.09(-3.12%)
Sep 23, 2022 3.030 3.030 2.840 2.880 378,184 -0.25(-7.99%)
Sep 22, 2022 3.170 3.210 3.080 3.130 307,582 -0.01(-0.32%)
Sep 21, 2022 3.140 3.260 3.100 3.140 386,276 +0.03(+0.96%)
Sep 20, 2022 3.080 3.110 3.030 3.110 269,993 +0.00(+0.00%)
Sep 19, 2022 3.040 3.130 2.990 3.110 232,177 +0.05(+1.63%)
Sep 16, 2022 2.940 3.130 2.900 3.060 2,541,524 +0.07(+2.34%)
Sep 15, 2022 2.980 3.060 2.960 2.990 475,392 -0.02(-0.66%)
Sep 14, 2022 3.100 3.100 2.960 3.010 467,661 -0.04(-1.31%)
Sep 13, 2022 3.080 3.160 3.040 3.050 693,980 -0.13(-4.09%)
Sep 12, 2022 3.250 3.250 3.130 3.180 663,898 +0.04(+1.27%)
Sep 09, 2022 3.080 3.150 3.030 3.140 330,789 +0.11(+3.63%)
Sep 08, 2022 3.000 3.060 2.980 3.030 287,660 -0.02(-0.66%)
Sep 07, 2022 2.920 3.050 2.860 3.050 354,748 +0.15(+5.17%)
Sep 06, 2022 2.950 3.030 2.890 2.900 198,048 -0.05(-1.69%)
Sep 02, 2022 2.950 0 +0.10(+3.51%)
Sep 01, 2022 2.930 2.950 2.810 2.850 319,898 -0.14(-4.68%)
Aug 31, 2022 2.980 3.050 2.950 2.990 175,663 +0.00(+0.00%)
Aug 30, 2022 3.100 3.100 2.960 2.990 203,118 -0.12(-3.86%)
Aug 29, 2022 3.100 3.210 3.070 3.110 194,362 -0.05(-1.58%)
Aug 26, 2022 3.330 3.360 3.130 3.160 215,607 -0.17(-5.11%)
Aug 25, 2022 3.280 3.340 3.270 3.330 165,281 +0.10(+3.10%)
Aug 24, 2022 3.210 3.260 3.170 3.230 131,296 +0.02(+0.62%)
Aug 23, 2022 3.120 3.290 3.120 3.210 141,606 +0.10(+3.22%)
Aug 22, 2022 3.080 3.130 3.060 3.110 129,729 +0.01(+0.32%)
Aug 19, 2022 3.180 3.200 3.100 3.100 166,347 -0.12(-3.73%)
Aug 18, 2022 3.240 3.250 3.160 3.220 215,310 +0.00(+0.00%)
Aug 17, 2022 3.440 3.440 3.200 3.220 228,272 -0.23(-6.67%)
Aug 16, 2022 3.460 3.490 3.420 3.450 77,583 -0.04(-1.15%)
Aug 15, 2022 3.440 3.500 3.400 3.490 151,560 -0.01(-0.29%)
Aug 12, 2022 3.490 3.560 3.460 3.500 326,981 +0.10(+2.94%)
Aug 11, 2022 3.510 3.510 3.360 3.400 211,292 -0.10(-2.86%)
Aug 10, 2022 3.550 3.590 3.470 3.500 315,484 -0.03(-0.85%)
Aug 09, 2022 3.570 3.580 3.440 3.530 191,376 -0.02(-0.56%)
Aug 08, 2022 3.500 3.570 3.460 3.550 238,788 +0.11(+3.20%)
Aug 05, 2022 3.380 3.450 3.310 3.440 277,263 -0.04(-1.15%)
Aug 04, 2022 3.310 3.510 3.270 3.480 299,441 +0.19(+5.78%)
Aug 03, 2022 3.390 3.390 3.230 3.290 272,347 -0.08(-2.37%)
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.