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

Silvercorp Metals (TSX: SVM )

4.980 -0.040 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 4.990 5.030 4.920 4.980 201,714 -0.04(-0.80%)
May 15, 2024 5.000 5.060 4.860 5.020 449,601 +0.11(+2.24%)
May 14, 2024 4.860 4.960 4.820 4.910 373,020 +0.10(+2.08%)
May 13, 2024 4.860 4.900 4.770 4.810 409,342 -0.09(-1.84%)
May 10, 2024 4.970 5.040 4.840 4.900 679,586 +0.00(+0.00%)
May 09, 2024 4.690 4.900 4.670 4.900 608,480 +0.26(+5.60%)
May 08, 2024 4.690 4.760 4.580 4.640 270,866 -0.06(-1.28%)
May 07, 2024 4.610 4.750 4.590 4.700 396,500 +0.08(+1.73%)
May 06, 2024 4.570 4.670 4.570 4.620 436,059 +0.11(+2.44%)
May 03, 2024 4.510 4.550 4.410 4.510 209,301 +0.01(+0.22%)
May 02, 2024 4.330 4.540 4.330 4.500 421,508 +0.09(+2.04%)
May 01, 2024 4.370 4.520 4.360 4.410 776,471 +0.04(+0.92%)
Apr 30, 2024 4.460 4.540 4.340 4.370 879,758 -0.22(-4.79%)
Apr 29, 2024 4.530 4.600 4.450 4.590 916,860 +0.07(+1.55%)
Apr 26, 2024 4.900 4.900 4.470 4.520 1,601,524 -0.32(-6.61%)
Apr 25, 2024 4.760 4.860 4.650 4.840 249,024 +0.12(+2.54%)
Apr 24, 2024 4.790 4.870 4.700 4.720 238,585 -0.12(-2.48%)
Apr 23, 2024 4.640 4.930 4.580 4.840 307,422 +0.15(+3.20%)
Apr 22, 2024 4.680 4.880 4.310 4.690 682,190 -0.24(-4.87%)
Apr 19, 2024 4.870 5.050 4.860 4.930 296,591 +0.04(+0.82%)
Apr 18, 2024 4.970 5.070 4.890 4.890 262,831 -0.06(-1.21%)
Apr 17, 2024 5.010 5.120 4.900 4.950 413,090 -0.07(-1.39%)
Apr 16, 2024 4.990 5.040 4.920 5.020 558,941 -0.07(-1.38%)
Apr 15, 2024 5.000 5.150 4.890 5.090 814,661 +0.27(+5.60%)
Apr 12, 2024 5.390 5.470 4.810 4.820 1,569,127 -0.41(-7.84%)
Apr 11, 2024 5.290 5.320 5.120 5.230 268,584 -0.04(-0.76%)
Apr 10, 2024 5.000 5.310 4.900 5.270 473,791 +0.13(+2.53%)
Apr 09, 2024 5.260 5.370 5.100 5.140 397,961 -0.06(-1.15%)
Apr 08, 2024 5.210 5.320 5.040 5.200 381,729 +0.05(+0.97%)
Apr 05, 2024 4.990 5.190 4.920 5.150 425,046 +0.13(+2.59%)
Apr 04, 2024 5.090 5.210 5.000 5.020 518,971 -0.09(-1.76%)
Apr 03, 2024 4.870 5.160 4.840 5.110 638,698 +0.32(+6.68%)
Apr 02, 2024 4.680 4.800 4.670 4.790 265,653 +0.13(+2.79%)
Apr 01, 2024 4.540 4.670 4.490 4.660 291,740 +0.25(+5.67%)
Mar 28, 2024 4.410 0 +0.15(+3.52%)
Mar 27, 2024 4.160 4.280 4.140 4.260 185,042 +0.12(+2.90%)
Mar 26, 2024 4.250 4.260 4.100 4.140 259,538 -0.04(-0.96%)
Mar 25, 2024 4.250 4.390 4.170 4.180 220,146 -0.03(-0.71%)
Mar 22, 2024 4.170 4.250 4.170 4.210 233,584 +0.03(+0.72%)
Mar 21, 2024 4.190 4.240 4.120 4.180 437,570 +0.03(+0.72%)
Mar 20, 2024 3.730 4.180 3.700 4.150 481,027 +0.42(+11.26%)
Mar 19, 2024 3.760 3.810 3.690 3.730 116,680 -0.06(-1.58%)
Mar 18, 2024 3.880 3.930 3.780 3.790 142,507 -0.08(-2.07%)
Mar 15, 2024 3.800 3.890 3.740 3.870 186,175 +0.10(+2.65%)
Mar 14, 2024 3.880 3.950 3.770 3.770 175,825 -0.06(-1.57%)
Mar 13, 2024 3.800 3.910 3.790 3.830 214,416 +0.09(+2.41%)
Mar 12, 2024 3.700 3.760 3.650 3.740 202,746 -0.03(-0.80%)
Mar 11, 2024 3.690 3.840 3.670 3.770 283,072 +0.12(+3.29%)
Mar 08, 2024 3.690 3.710 3.550 3.650 346,179 +0.00(+0.00%)
Mar 07, 2024 3.700 3.720 3.650 3.650 212,272 +0.02(+0.55%)
Mar 06, 2024 3.660 3.730 3.630 3.630 216,005 +0.03(+0.83%)
Mar 05, 2024 3.690 3.690 3.570 3.600 324,760 -0.04(-1.10%)
Mar 04, 2024 3.410 3.650 3.400 3.640 390,342 +0.27(+8.01%)
Mar 01, 2024 3.300 3.470 3.270 3.370 388,881 +0.11(+3.37%)
Feb 29, 2024 3.230 3.340 3.230 3.260 284,650 +0.03(+0.93%)
Feb 28, 2024 3.270 3.280 3.200 3.230 215,608 -0.06(-1.82%)
Feb 27, 2024 3.290 3.320 3.230 3.290 132,680 +0.02(+0.61%)
Feb 26, 2024 3.300 3.300 3.210 3.270 96,413 -0.02(-0.61%)
Feb 23, 2024 3.220 3.310 3.150 3.290 136,108 +0.11(+3.46%)
Feb 22, 2024 3.230 3.280 3.180 3.180 136,693 -0.05(-1.55%)
Feb 21, 2024 3.230 3.260 3.210 3.230 87,938 -0.01(-0.31%)
Feb 20, 2024 3.290 3.300 3.190 3.240 73,346 +0.00(+0.00%)
Feb 16, 2024 3.240 0 +0.00(+0.00%)
Feb 15, 2024 3.150 3.270 3.150 3.240 254,170 +0.13(+4.18%)
Feb 14, 2024 3.070 3.130 3.040 3.110 148,024 +0.05(+1.63%)
Feb 13, 2024 3.240 3.240 3.030 3.060 277,379 -0.24(-7.27%)
Feb 12, 2024 3.220 3.400 3.220 3.300 225,890 +0.10(+3.12%)
Feb 09, 2024 3.100 3.250 3.050 3.200 465,182 +0.15(+4.92%)
Feb 08, 2024 3.040 3.080 3.010 3.050 110,814 +0.01(+0.33%)
Feb 07, 2024 3.080 3.090 3.030 3.040 134,891 -0.06(-1.94%)
Feb 06, 2024 3.130 3.140 3.070 3.100 183,791 +0.02(+0.65%)
Feb 05, 2024 3.110 3.130 3.050 3.080 187,486 -0.11(-3.45%)
Feb 02, 2024 3.190 3.200 3.130 3.190 146,472 -0.07(-2.15%)
Feb 01, 2024 3.200 3.290 3.200 3.260 210,722 +0.07(+2.19%)
Jan 31, 2024 3.320 3.340 3.160 3.190 390,477 -0.16(-4.78%)
Jan 30, 2024 3.290 3.360 3.180 3.350 323,226 +0.09(+2.76%)
Jan 29, 2024 3.220 3.280 3.180 3.260 125,923 +0.05(+1.56%)
Jan 26, 2024 3.230 3.250 3.200 3.210 55,550 -0.04(-1.23%)
Jan 25, 2024 3.260 3.290 3.210 3.250 84,667 +0.06(+1.88%)
Jan 24, 2024 3.300 3.300 3.180 3.190 163,708 -0.08(-2.45%)
Jan 23, 2024 3.250 3.300 3.210 3.270 107,015 +0.03(+0.93%)
Jan 22, 2024 3.090 3.270 3.080 3.240 348,750 +0.13(+4.18%)
Jan 19, 2024 3.150 3.150 3.070 3.110 147,618 -0.02(-0.64%)
Jan 18, 2024 3.170 3.170 3.080 3.130 123,818 -0.01(-0.32%)
Jan 17, 2024 3.130 3.150 3.050 3.140 173,193 -0.02(-0.63%)
Jan 16, 2024 3.290 3.290 3.130 3.160 306,151 -0.19(-5.67%)
Jan 15, 2024 3.350 3.380 3.320 3.350 78,453 +0.05(+1.52%)
Jan 12, 2024 3.250 3.370 3.210 3.300 241,824 +0.16(+5.10%)
Jan 11, 2024 3.210 3.210 3.100 3.140 125,284 -0.05(-1.57%)
Jan 10, 2024 3.220 3.220 3.150 3.190 122,185 -0.02(-0.62%)
Jan 09, 2024 3.330 3.330 3.210 3.210 148,462 -0.09(-2.73%)
Jan 08, 2024 3.310 3.370 3.230 3.300 132,169 -0.07(-2.08%)
Jan 05, 2024 3.380 3.470 3.360 3.370 126,637 -0.03(-0.88%)
Jan 04, 2024 3.370 3.420 3.350 3.400 144,767 -0.01(-0.29%)
Jan 03, 2024 3.320 3.430 3.280 3.410 231,229 +0.00(+0.00%)
Jan 02, 2024 3.500 3.510 3.380 3.410 213,660 -0.04(-1.16%)
Dec 29, 2023 3.450 0 -0.08(-2.27%)
Dec 28, 2023 3.620 3.640 3.530 3.530 144,544 -0.13(-3.55%)
Dec 27, 2023 3.660 3.740 3.650 3.660 176,718 -0.02(-0.54%)
Dec 22, 2023 3.680 0 +0.03(+0.82%)
Dec 21, 2023 3.700 3.700 3.640 3.650 89,248 +0.06(+1.67%)
Dec 20, 2023 3.730 3.790 3.590 3.590 149,406 -0.10(-2.71%)
Dec 19, 2023 3.700 3.790 3.640 3.690 228,305 +0.08(+2.22%)
Dec 18, 2023 3.650 3.680 3.580 3.610 163,443 -0.08(-2.17%)
Dec 15, 2023 3.700 3.770 3.630 3.690 490,664 -0.07(-1.86%)
Dec 14, 2023 3.850 4.000 3.700 3.760 377,823 -0.02(-0.53%)
Dec 13, 2023 3.440 3.790 3.440 3.780 270,898 +0.35(+10.20%)
Dec 12, 2023 3.580 3.580 3.430 3.430 327,597 -0.12(-3.38%)
Dec 11, 2023 3.560 3.570 3.490 3.550 192,906 -0.07(-1.93%)
Dec 08, 2023 3.580 3.690 3.580 3.620 122,345 +0.00(+0.00%)
Dec 07, 2023 3.720 3.720 3.620 3.620 67,956 -0.07(-1.90%)
Dec 06, 2023 3.700 3.760 3.650 3.690 215,426 -0.01(-0.27%)
Dec 05, 2023 3.780 3.790 3.660 3.700 289,583 -0.10(-2.63%)
Dec 04, 2023 3.850 3.910 3.750 3.800 376,810 -0.12(-3.06%)
Dec 01, 2023 3.910 4.020 3.800 3.920 439,023 +0.01(+0.26%)
Nov 30, 2023 3.730 3.970 3.730 3.910 488,910 +0.18(+4.83%)
Nov 29, 2023 3.630 3.780 3.590 3.730 477,642 +0.09(+2.47%)
Nov 28, 2023 3.540 3.640 3.520 3.640 298,714 +0.11(+3.12%)
Nov 27, 2023 3.410 3.570 3.400 3.530 486,987 +0.25(+7.62%)
Nov 24, 2023 3.280 3.350 3.150 3.280 279,042 +0.03(+0.92%)
Nov 23, 2023 3.240 3.250 3.190 3.250 157,651 +0.01(+0.31%)
Nov 22, 2023 3.350 3.350 3.210 3.240 144,050 -0.03(-0.92%)
Nov 21, 2023 3.260 3.340 3.250 3.270 191,260 +0.04(+1.24%)
Nov 20, 2023 3.180 3.260 3.150 3.230 118,730 +0.00(+0.00%)
Nov 17, 2023 3.240 3.300 3.180 3.230 199,191 +0.02(+0.62%)
Nov 16, 2023 3.150 3.290 3.130 3.210 480,341 +0.15(+4.90%)
Nov 15, 2023 3.160 3.160 3.060 3.060 225,477 -0.07(-2.24%)
Nov 14, 2023 2.980 3.140 2.980 3.130 381,881 +0.20(+6.83%)
Nov 13, 2023 2.930 2.990 2.880 2.930 184,757 -0.02(-0.68%)
Nov 10, 2023 2.990 2.990 2.910 2.950 175,804 +0.03(+1.03%)
Nov 09, 2023 2.970 3.040 2.920 2.920 189,429 -0.04(-1.35%)
Nov 08, 2023 3.010 3.050 2.930 2.960 275,772 -0.02(-0.67%)
Nov 07, 2023 3.040 3.040 2.900 2.980 479,006 -0.10(-3.25%)
Nov 06, 2023 3.140 3.180 3.070 3.080 292,018 -0.09(-2.84%)
Nov 03, 2023 3.040 3.200 2.990 3.170 795,416 +0.14(+4.62%)
Nov 02, 2023 3.050 3.050 2.920 3.030 441,149 +0.04(+1.34%)
Nov 01, 2023 3.070 3.090 2.950 2.990 565,014 -0.09(-2.92%)
Oct 31, 2023 3.130 3.170 3.030 3.080 494,872 -0.05(-1.60%)
Oct 30, 2023 3.230 3.240 3.110 3.130 167,599 -0.02(-0.63%)
Oct 27, 2023 3.080 3.180 3.070 3.150 244,467 +0.08(+2.61%)
Oct 26, 2023 3.100 3.110 3.030 3.070 218,700 -0.05(-1.60%)
Oct 25, 2023 3.230 3.250 3.100 3.120 178,481 -0.08(-2.50%)
Oct 24, 2023 3.160 3.220 3.120 3.200 120,867 +0.04(+1.27%)
Oct 23, 2023 3.230 3.250 3.140 3.160 107,911 -0.12(-3.66%)
Oct 20, 2023 3.300 3.380 3.240 3.280 198,055 +0.02(+0.61%)
Oct 19, 2023 3.240 3.280 3.190 3.260 108,468 +0.01(+0.31%)
Oct 18, 2023 3.330 3.350 3.240 3.250 100,661 +0.01(+0.31%)
Oct 17, 2023 3.160 3.270 3.110 3.240 183,182 +0.11(+3.51%)
Oct 16, 2023 3.270 3.270 3.100 3.130 205,449 -0.15(-4.57%)
Oct 13, 2023 3.150 3.310 3.150 3.280 295,047 +0.22(+7.19%)
Oct 12, 2023 3.170 3.200 3.030 3.060 138,357 -0.11(-3.47%)
Oct 11, 2023 3.150 3.190 3.100 3.170 172,997 +0.04(+1.28%)
Oct 10, 2023 3.200 3.200 3.100 3.130 66,640 +0.04(+1.29%)
Oct 06, 2023 3.090 0 +0.05(+1.64%)
Oct 05, 2023 3.080 3.090 2.980 3.040 112,345 -0.04(-1.30%)
Oct 04, 2023 3.120 3.130 3.020 3.080 115,078 -0.02(-0.65%)
Oct 03, 2023 3.110 3.140 3.070 3.100 104,516 -0.02(-0.64%)
Oct 02, 2023 3.150 3.160 3.080 3.120 128,734 -0.04(-1.27%)
Sep 29, 2023 3.230 3.280 3.140 3.160 131,199 -0.02(-0.63%)
Sep 28, 2023 3.180 3.220 3.140 3.180 234,918 -0.01(-0.31%)
Sep 27, 2023 3.100 3.190 3.090 3.190 140,280 +0.07(+2.24%)
Sep 26, 2023 3.220 3.230 3.120 3.120 158,944 -0.15(-4.59%)
Sep 25, 2023 3.330 3.270 3.250 3.270 105,514 -0.04(-1.21%)
Sep 22, 2023 3.350 3.410 3.300 3.310 109,618 +0.01(+0.30%)
Sep 21, 2023 3.320 3.360 3.300 3.300 137,467 -0.10(-2.94%)
Sep 20, 2023 3.390 3.460 3.330 3.400 75,365 +0.04(+1.19%)
Sep 19, 2023 3.500 3.500 3.360 3.360 221,260 -0.18(-5.08%)
Sep 18, 2023 3.590 3.590 3.510 3.540 168,138 -0.10(-2.75%)
Sep 15, 2023 3.500 3.700 3.410 3.640 1,201,465 +0.21(+6.12%)
Sep 14, 2023 3.290 3.430 3.260 3.430 266,560 +0.13(+3.94%)
Sep 13, 2023 3.230 3.300 3.230 3.300 111,230 +0.04(+1.23%)
Sep 12, 2023 3.250 3.340 3.240 3.260 146,369 -0.03(-0.91%)
Sep 11, 2023 3.270 3.320 3.260 3.290 88,866 +0.03(+0.92%)
Sep 08, 2023 3.310 3.320 3.250 3.260 120,352 -0.02(-0.61%)
Sep 07, 2023 3.310 3.320 3.270 3.280 130,292 -0.07(-2.09%)
Sep 06, 2023 3.330 3.380 3.320 3.350 85,459 -0.03(-0.89%)
Sep 05, 2023 3.430 3.460 3.340 3.380 139,292 -0.13(-3.70%)
Sep 01, 2023 3.510 0 -0.01(-0.28%)
Aug 31, 2023 3.590 3.590 3.500 3.520 102,943 -0.06(-1.68%)
Aug 30, 2023 3.580 3.650 3.550 3.580 155,715 +0.02(+0.56%)
Aug 29, 2023 3.500 3.590 3.490 3.560 101,964 +0.03(+0.85%)
Aug 28, 2023 3.420 3.570 3.420 3.530 105,786 +0.08(+2.32%)
Aug 25, 2023 3.520 3.530 3.420 3.450 109,740 -0.07(-1.99%)
Aug 24, 2023 3.500 3.600 3.490 3.520 115,490 +0.01(+0.28%)
Aug 23, 2023 3.490 3.590 3.490 3.510 168,093 +0.07(+2.03%)
Aug 22, 2023 3.430 3.460 3.370 3.440 107,660 +0.02(+0.58%)
Aug 21, 2023 3.460 3.460 3.380 3.420 151,449 +0.02(+0.59%)
Aug 18, 2023 3.400 3.410 3.320 3.400 155,394 +0.01(+0.29%)
Aug 17, 2023 3.400 3.460 3.390 3.390 123,368 +0.03(+0.89%)
Aug 16, 2023 3.420 3.460 3.350 3.360 172,933 -0.07(-2.04%)
Aug 15, 2023 3.480 3.490 3.370 3.430 217,631 -0.11(-3.11%)
Aug 14, 2023 3.520 3.560 3.440 3.540 203,062 +0.00(+0.00%)
Aug 11, 2023 3.560 3.570 3.450 3.540 566,679 +0.02(+0.57%)
Aug 10, 2023 3.590 3.620 3.500 3.520 282,198 -0.05(-1.40%)
Aug 09, 2023 3.650 3.660 3.560 3.570 216,011 -0.07(-1.92%)
Aug 08, 2023 3.700 3.720 3.610 3.640 402,461 -0.22(-5.70%)
Aug 04, 2023 3.860 0 +0.07(+1.85%)
Aug 03, 2023 3.850 3.850 3.780 3.790 167,714 -0.05(-1.30%)
Aug 02, 2023 4.010 4.020 3.840 3.840 251,723 -0.20(-4.95%)
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.