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 (%)
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%)
Nov 01, 2022 3.440 3.460 3.390 3.390 115,056 +0.07(+2.11%)
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%)
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.