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 (%)
Feb 28, 2022 4.800 4.830 4.630 4.700 278,037 -0.02(-0.42%)
Feb 25, 2022 4.660 4.740 4.600 4.720 258,414 +0.00(+0.00%)
Feb 24, 2022 4.930 5.000 4.630 4.720 602,809 +0.01(+0.21%)
Feb 23, 2022 4.470 4.730 4.410 4.710 448,270 +0.17(+3.74%)
Feb 22, 2022 4.570 4.630 4.480 4.540 307,898 +0.00(+0.00%)
Feb 18, 2022 4.540 0 -0.20(-4.22%)
Feb 17, 2022 4.780 4.790 4.640 4.740 349,026 +0.04(+0.85%)
Feb 16, 2022 4.590 4.720 4.580 4.700 300,006 +0.14(+3.07%)
Feb 15, 2022 4.380 4.610 4.330 4.560 255,660 +0.04(+0.88%)
Feb 14, 2022 4.560 4.630 4.470 4.520 357,984 +0.00(+0.00%)
Feb 11, 2022 4.230 4.570 4.230 4.520 638,790 +0.29(+6.86%)
Feb 10, 2022 4.300 4.430 4.190 4.230 493,109 -0.07(-1.63%)
Feb 09, 2022 4.340 4.440 4.290 4.300 541,373 -0.05(-1.15%)
Feb 08, 2022 4.270 4.380 4.260 4.350 335,576 +0.06(+1.40%)
Feb 07, 2022 4.160 4.330 4.150 4.290 413,924 +0.20(+4.89%)
Feb 04, 2022 4.030 4.170 4.030 4.090 222,458 +0.05(+1.24%)
Feb 03, 2022 4.040 4.110 4.040 281,985 -0.04(-0.98%)
Feb 02, 2022 4.240 4.270 4.080 4.080 239,026 -0.13(-3.09%)
Feb 01, 2022 4.280 4.340 4.200 4.210 251,154 +0.02(+0.48%)
Jan 31, 2022 4.060 4.210 4.190 244,592 +0.17(+4.23%)
Jan 28, 2022 4.050 4.050 3.950 4.020 352,003 -0.06(-1.47%)
Jan 27, 2022 4.160 4.260 4.080 4.080 320,000 -0.18(-4.23%)
Jan 26, 2022 4.440 4.500 4.220 4.260 434,242 -0.18(-4.05%)
Jan 25, 2022 4.260 4.470 4.230 4.440 290,026 +0.12(+2.78%)
Jan 24, 2022 4.390 4.420 4.150 4.320 439,505 -0.14(-3.14%)
Jan 21, 2022 4.640 4.700 4.450 4.460 308,584 -0.19(-4.09%)
Jan 20, 2022 4.870 4.900 4.630 4.650 403,246 -0.10(-2.11%)
Jan 19, 2022 4.440 4.790 4.400 4.750 674,834 +0.38(+8.70%)
Jan 18, 2022 4.410 4.510 4.340 4.370 330,726 -0.04(-0.91%)
Jan 17, 2022 4.400 4.430 4.370 4.410 59,109 -0.01(-0.23%)
Jan 14, 2022 4.550 4.570 4.350 4.420 343,855 -0.13(-2.86%)
Jan 13, 2022 4.620 4.640 4.530 4.550 186,993 -0.03(-0.66%)
Jan 12, 2022 4.540 4.610 4.480 4.580 231,809 +0.05(+1.10%)
Jan 11, 2022 4.390 4.530 4.370 4.530 317,151 +0.16(+3.66%)
Jan 10, 2022 4.300 4.380 4.260 4.370 203,381 +0.03(+0.69%)
Jan 07, 2022 4.350 4.370 4.250 4.340 300,857 +0.02(+0.46%)
Jan 06, 2022 4.460 4.460 4.320 4.320 427,620 -0.23(-5.05%)
Jan 05, 2022 4.740 4.800 4.540 4.550 392,946 -0.14(-2.99%)
Jan 04, 2022 4.680 4.760 4.650 4.690 164,440 -0.04(-0.85%)
Dec 31, 2021 4.730 4.730 4.730 0 -0.05(-1.05%)
Dec 30, 2021 4.760 4.920 4.760 4.780 323,226 +0.03(+0.63%)
Dec 29, 2021 4.830 4.910 4.740 4.750 364,496 -0.23(-4.62%)
Dec 24, 2021 4.980 4.980 4.980 0 +0.06(+1.22%)
Dec 23, 2021 4.940 5.000 4.820 4.920 295,291 +0.08(+1.65%)
Dec 22, 2021 4.870 4.890 4.800 4.840 212,737 -0.03(-0.62%)
Dec 21, 2021 4.820 4.920 4.820 4.870 198,472 +0.12(+2.53%)
Dec 20, 2021 4.690 4.780 4.620 4.750 524,003 +0.00(+0.00%)
Dec 17, 2021 4.810 4.890 4.720 4.750 575,708 -0.04(-0.84%)
Dec 16, 2021 4.600 4.810 4.600 4.790 436,606 +0.34(+7.64%)
Dec 15, 2021 4.530 4.540 4.310 4.450 421,369 -0.11(-2.41%)
Dec 14, 2021 4.570 4.660 4.540 4.560 348,543 -0.14(-2.98%)
Dec 13, 2021 4.550 4.760 4.520 4.700 691,242 +0.16(+3.52%)
Dec 10, 2021 4.690 4.690 4.490 4.540 314,143 -0.08(-1.73%)
Dec 09, 2021 4.690 4.730 4.580 4.620 308,979 -0.20(-4.15%)
Dec 08, 2021 4.820 4.860 4.760 4.820 219,905 -0.01(-0.21%)
Dec 07, 2021 4.810 4.940 4.800 4.830 371,384 +0.03(+0.63%)
Dec 06, 2021 4.760 4.840 4.680 4.800 214,990 +0.00(+0.00%)
Dec 03, 2021 4.840 4.860 4.710 4.800 355,438 -0.04(-0.83%)
Dec 02, 2021 4.910 4.920 4.750 4.840 370,296 -0.08(-1.63%)
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.