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

Silvercorp Metals (TSX: SVM )

4.840 +0.150 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2020 5.980 6.150 5.830 6.090 1,409,650 +0.30(+5.18%)
May 28, 2020 5.820 6.000 5.730 5.790 1,337,348 +0.08(+1.40%)
May 27, 2020 5.400 5.780 5.300 5.710 1,384,551 +0.25(+4.58%)
May 26, 2020 5.750 5.860 5.430 5.460 1,139,650 -0.20(-3.53%)
May 25, 2020 5.700 5.750 5.570 5.660 622,158 -0.10(-1.74%)
May 22, 2020 5.980 6.090 5.750 5.760 1,435,881 -0.10(-1.71%)
May 21, 2020 5.900 5.930 5.640 5.860 1,219,769 -0.18(-2.98%)
May 20, 2020 5.970 6.190 5.760 6.040 1,599,526 +0.14(+2.37%)
May 19, 2020 6.420 6.420 5.610 5.900 5,126,116 -0.48(-7.52%)
May 15, 2020 6.380 6.380 6.380 0 +0.61(+10.57%)
May 14, 2020 5.380 5.820 5.350 5.770 994,241 +0.36(+6.65%)
May 13, 2020 5.680 5.720 5.270 5.410 755,127 -0.11(-1.99%)
May 12, 2020 5.660 5.830 5.470 5.520 1,843,174 -0.07(-1.25%)
May 11, 2020 5.880 5.930 5.540 5.590 889,922 -0.19(-3.29%)
May 08, 2020 5.740 6.020 5.710 5.780 1,103,916 +0.11(+1.94%)
May 07, 2020 5.460 5.720 5.360 5.670 1,020,749 +0.25(+4.61%)
May 06, 2020 5.430 5.490 5.240 5.420 1,078,569 -0.01(-0.18%)
May 05, 2020 5.460 5.510 5.320 5.430 1,031,262 -0.08(-1.45%)
May 04, 2020 5.550 5.680 5.430 5.510 928,562 -0.01(-0.18%)
May 01, 2020 5.140 5.540 5.120 5.520 1,085,569 +0.30(+5.75%)
Apr 30, 2020 5.640 5.680 5.190 5.220 1,497,070 -0.43(-7.61%)
Apr 29, 2020 5.580 5.790 5.440 5.650 1,308,275 +0.12(+2.17%)
Apr 28, 2020 5.140 5.640 5.040 5.530 1,711,446 +0.44(+8.64%)
Apr 27, 2020 5.150 5.150 4.810 5.090 2,452,875 -0.08(-1.55%)
Apr 24, 2020 5.280 5.380 5.010 5.170 685,297 +0.00(+0.00%)
Apr 23, 2020 5.100 5.530 5.050 5.170 1,086,620 +0.20(+4.02%)
Apr 22, 2020 5.000 5.050 4.850 4.970 1,104,629 +0.19(+3.97%)
Apr 21, 2020 4.750 4.940 4.660 4.780 1,574,096 -0.13(-2.65%)
Apr 20, 2020 4.600 5.120 4.470 4.910 1,395,332 +0.19(+4.03%)
Apr 17, 2020 4.950 5.030 4.680 4.720 1,301,493 -0.40(-7.81%)
Apr 16, 2020 5.230 5.390 4.940 5.120 985,653 -0.08(-1.54%)
Apr 15, 2020 5.230 5.520 4.970 5.200 904,854 -0.26(-4.76%)
Apr 14, 2020 5.900 6.330 5.280 5.460 1,301,784 -0.23(-4.04%)
Apr 13, 2020 5.400 5.750 5.050 5.690 972,794 +0.32(+5.96%)
Apr 09, 2020 5.370 5.370 5.370 0 +0.64(+13.53%)
Apr 08, 2020 4.810 4.920 4.640 4.730 785,793 -0.09(-1.87%)
Apr 07, 2020 5.040 5.110 4.750 4.820 783,070 -0.14(-2.82%)
Apr 06, 2020 4.800 5.120 4.770 4.960 935,462 +0.37(+8.06%)
Apr 03, 2020 4.860 4.940 4.570 4.590 553,380 -0.22(-4.57%)
Apr 02, 2020 4.910 5.180 4.760 4.810 1,029,285 +0.20(+4.34%)
Apr 01, 2020 4.560 4.800 4.410 4.610 811,231 +0.00(+0.00%)
Mar 31, 2020 4.690 5.030 4.590 4.610 935,620 -0.09(-1.91%)
Mar 30, 2020 4.970 5.340 4.530 4.700 1,217,522 -0.34(-6.75%)
Mar 27, 2020 5.500 5.650 4.930 5.040 954,236 -0.62(-10.95%)
Mar 26, 2020 5.960 6.530 5.450 5.660 1,548,787 -0.27(-4.55%)
Mar 25, 2020 5.760 6.330 5.500 5.930 2,127,646 +0.14(+2.42%)
Mar 24, 2020 5.500 5.850 5.090 5.790 2,712,897 +1.04(+21.89%)
Mar 23, 2020 4.200 5.000 4.120 4.750 2,779,544 +1.14(+31.58%)
Mar 20, 2020 4.160 4.400 3.520 3.610 3,313,241 -0.43(-10.64%)
Mar 19, 2020 3.810 4.600 3.420 4.040 2,122,579 +0.41(+11.29%)
Mar 18, 2020 3.910 4.760 3.630 3.630 1,696,016 -0.48(-11.68%)
Mar 17, 2020 2.950 4.110 2.950 4.110 2,287,682 +1.20(+41.24%)
Mar 16, 2020 2.350 3.110 2.120 2.910 2,210,171 +0.02(+0.69%)
Mar 13, 2020 3.350 3.530 2.810 2.890 2,011,575 -0.44(-13.21%)
Mar 12, 2020 3.430 3.870 2.990 3.330 1,591,309 -0.60(-15.27%)
Mar 11, 2020 4.230 4.340 3.890 3.930 881,203 -0.37(-8.60%)
Mar 10, 2020 4.280 4.350 4.060 4.300 657,004 +0.13(+3.12%)
Mar 09, 2020 4.070 4.430 4.060 4.170 589,664 -0.40(-8.75%)
Mar 06, 2020 4.760 4.760 4.420 4.570 599,322 -0.20(-4.19%)
Mar 05, 2020 4.700 4.800 4.540 4.770 478,998 +0.16(+3.47%)
Mar 04, 2020 4.760 4.800 4.480 4.610 472,527 -0.08(-1.71%)
Mar 03, 2020 4.680 4.920 4.500 4.690 939,823 +0.13(+2.85%)
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.