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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 5.510 5.520 5.070 5.140 1,007,278 -0.52(-9.19%)
Sep 27, 2019 5.500 5.780 5.410 5.660 958,800 +0.03(+0.53%)
Sep 26, 2019 5.790 5.840 5.610 5.630 559,551 -0.14(-2.43%)
Sep 25, 2019 6.030 6.050 5.670 5.770 700,944 -0.29(-4.79%)
Sep 24, 2019 5.980 6.140 5.790 6.060 1,077,620 +0.04(+0.66%)
Sep 23, 2019 5.850 6.110 5.830 6.020 844,678 +0.24(+4.15%)
Sep 20, 2019 5.660 5.900 5.650 5.780 5,480,391 +0.18(+3.21%)
Sep 19, 2019 5.730 5.810 5.530 5.600 855,759 -0.07(-1.23%)
Sep 18, 2019 5.700 5.750 5.510 5.670 1,125,201 -0.06(-1.05%)
Sep 17, 2019 5.610 5.770 5.590 5.730 923,146 +0.16(+2.87%)
Sep 16, 2019 5.520 5.590 5.320 5.570 971,882 +0.21(+3.92%)
Sep 13, 2019 5.500 5.700 5.320 5.360 854,550 -0.16(-2.90%)
Sep 12, 2019 5.510 5.750 5.460 5.520 928,574 +0.13(+2.41%)
Sep 11, 2019 5.270 5.480 5.260 5.390 857,120 +0.03(+0.56%)
Sep 10, 2019 5.300 5.460 5.220 5.360 700,490 +0.00(+0.00%)
Sep 09, 2019 5.560 5.560 5.240 5.360 461,025 -0.18(-3.25%)
Sep 06, 2019 5.630 5.880 5.540 5.540 627,756 -0.15(-2.64%)
Sep 05, 2019 5.850 5.880 5.550 5.690 844,979 -0.34(-5.64%)
Sep 04, 2019 5.770 6.070 5.770 6.030 1,016,766 +0.18(+3.08%)
Sep 03, 2019 5.850 5.940 5.710 5.850 903,504 +0.16(+2.81%)
Aug 30, 2019 5.690 5.690 5.690 0 +0.05(+0.89%)
Aug 29, 2019 5.940 5.950 5.530 5.640 941,069 -0.28(-4.73%)
Aug 28, 2019 6.030 6.150 5.790 5.920 1,236,285 +0.02(+0.34%)
Aug 27, 2019 5.360 5.930 5.360 5.900 1,202,522 +0.61(+11.53%)
Aug 26, 2019 5.310 5.490 5.260 5.290 739,690 -0.02(-0.38%)
Aug 23, 2019 4.860 5.330 4.860 5.310 1,092,754 +0.47(+9.71%)
Aug 22, 2019 4.930 4.970 4.830 4.840 395,756 -0.11(-2.22%)
Aug 21, 2019 4.960 5.020 4.900 4.950 258,766 -0.02(-0.40%)
Aug 20, 2019 4.880 5.050 4.840 4.970 450,804 +0.13(+2.69%)
Aug 19, 2019 4.660 4.930 4.640 4.840 638,429 +0.07(+1.47%)
Aug 16, 2019 4.910 5.000 4.770 4.770 513,079 -0.26(-5.17%)
Aug 15, 2019 4.800 5.100 4.800 5.030 538,570 +0.22(+4.57%)
Aug 14, 2019 5.100 5.150 4.800 4.810 633,214 -0.22(-4.37%)
Aug 13, 2019 5.070 5.130 4.790 5.030 1,198,329 +0.09(+1.82%)
Aug 12, 2019 4.950 5.140 4.810 4.940 818,831 +0.00(+0.00%)
Aug 09, 2019 4.800 5.040 4.720 4.940 820,216 +0.25(+5.33%)
Aug 08, 2019 4.360 4.750 4.360 4.690 501,514 +0.19(+4.22%)
Aug 07, 2019 4.530 4.650 4.460 4.500 820,825 +0.10(+2.27%)
Aug 06, 2019 4.360 4.480 4.330 4.400 668,734 +0.17(+4.02%)
Aug 02, 2019 4.230 4.230 4.230 0 -0.02(-0.47%)
Aug 01, 2019 3.960 4.290 3.890 4.250 476,118 +0.19(+4.68%)
Jul 31, 2019 4.280 4.300 4.030 4.060 717,059 -0.24(-5.58%)
Jul 30, 2019 4.200 4.330 4.180 4.300 570,237 +0.12(+2.87%)
Jul 29, 2019 4.170 4.190 4.120 4.180 222,066 +0.01(+0.24%)
Jul 26, 2019 4.090 4.170 4.060 4.170 319,405 +0.09(+2.21%)
Jul 25, 2019 4.130 4.180 4.050 4.080 698,070 -0.09(-2.16%)
Jul 24, 2019 4.100 4.170 4.020 4.170 531,891 +0.12(+2.96%)
Jul 23, 2019 4.030 4.200 3.960 4.050 494,351 +0.06(+1.50%)
Jul 22, 2019 4.000 4.160 3.980 3.990 812,854 -0.01(-0.25%)
Jul 19, 2019 3.980 4.120 3.880 4.000 651,985 +0.02(+0.50%)
Jul 18, 2019 3.740 4.000 3.710 3.980 886,775 +0.23(+6.13%)
Jul 17, 2019 3.580 3.780 3.540 3.750 398,881 +0.21(+5.93%)
Jul 16, 2019 3.430 3.640 3.360 3.540 741,508 +0.10(+2.91%)
Jul 15, 2019 3.290 3.480 3.250 3.440 617,487 +0.18(+5.52%)
Jul 12, 2019 3.240 3.290 3.210 3.260 129,177 +0.03(+0.93%)
Jul 11, 2019 3.290 3.320 3.200 3.230 141,538 -0.06(-1.82%)
Jul 10, 2019 3.200 3.290 3.170 3.290 330,163 +0.13(+4.11%)
Jul 09, 2019 3.170 3.190 3.080 3.160 324,052 +0.01(+0.32%)
Jul 08, 2019 3.220 3.220 3.140 3.150 221,880 -0.05(-1.56%)
Jul 05, 2019 3.150 3.200 3.080 3.200 227,882 +0.01(+0.31%)
Jul 04, 2019 3.140 3.190 3.130 3.190 77,632 +0.04(+1.27%)
Jul 03, 2019 3.220 3.220 3.110 3.150 357,713 -0.04(-1.25%)
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.