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

Silvercorp Metals (TSX: SVM )

5.580 +0.300 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 10.92 11.53 10.92 11.26 993,904 +0.40(+3.68%)
Aug 28, 2020 10.36 10.89 10.30 10.86 1,144,495 +0.77(+7.63%)
Aug 27, 2020 10.25 10.37 9.780 10.09 638,452 -0.09(-0.88%)
Aug 26, 2020 9.680 10.21 9.520 10.18 636,854 +0.40(+4.09%)
Aug 25, 2020 9.830 9.940 9.450 9.780 766,164 -0.08(-0.81%)
Aug 24, 2020 10.03 10.09 9.850 9.860 239,915 -0.13(-1.30%)
Aug 21, 2020 10.11 10.24 9.910 9.990 405,702 -0.36(-3.48%)
Aug 20, 2020 10.22 10.48 10.14 10.35 605,697 +0.12(+1.17%)
Aug 19, 2020 10.45 10.60 10.11 10.23 481,072 -0.27(-2.57%)
Aug 18, 2020 11.05 11.05 10.46 10.50 787,033 -0.29(-2.69%)
Aug 17, 2020 10.46 10.81 10.40 10.79 631,994 +0.63(+6.20%)
Aug 14, 2020 10.18 10.33 9.840 10.16 786,206 -0.09(-0.88%)
Aug 13, 2020 9.820 10.28 9.740 10.25 1,104,179 +0.60(+6.22%)
Aug 12, 2020 9.970 10.01 9.640 9.650 946,812 -0.04(-0.41%)
Aug 11, 2020 10.05 10.23 9.610 9.690 1,566,768 -1.11(-10.28%)
Aug 10, 2020 10.00 11.34 9.940 10.80 2,244,255 +0.93(+9.42%)
Aug 07, 2020 9.680 10.11 9.670 9.870 776,117 -0.19(-1.89%)
Aug 06, 2020 10.40 10.53 9.800 10.06 1,155,304 -0.11(-1.08%)
Aug 05, 2020 10.21 10.37 9.960 10.17 1,179,360 +0.08(+0.79%)
Aug 04, 2020 9.590 10.11 9.460 10.09 965,270 +0.38(+3.91%)
Jul 31, 2020 9.710 9.710 9.710 0 +0.16(+1.68%)
Jul 30, 2020 9.510 9.840 9.370 9.550 882,153 -0.30(-3.05%)
Jul 29, 2020 10.01 10.04 9.550 9.850 1,011,776 -0.13(-1.30%)
Jul 28, 2020 10.03 10.23 9.850 9.980 792,237 -0.24(-2.35%)
Jul 27, 2020 10.50 10.62 9.910 10.22 1,593,114 +0.23(+2.30%)
Jul 24, 2020 9.810 10.14 9.690 9.990 788,481 +0.26(+2.67%)
Jul 23, 2020 10.20 10.23 9.440 9.730 1,447,200 -0.48(-4.70%)
Jul 22, 2020 10.30 10.42 9.950 10.21 1,316,857 +0.29(+2.92%)
Jul 21, 2020 10.06 10.76 9.730 9.920 1,810,764 +0.35(+3.66%)
Jul 20, 2020 9.120 9.710 9.120 9.570 1,465,132 +0.56(+6.22%)
Jul 17, 2020 8.350 9.130 8.330 9.010 1,158,041 +0.80(+9.74%)
Jul 16, 2020 8.270 8.430 8.120 8.210 712,455 -0.14(-1.68%)
Jul 15, 2020 8.180 8.380 7.920 8.350 644,397 +0.15(+1.83%)
Jul 14, 2020 7.730 8.200 7.650 8.200 698,958 +0.43(+5.53%)
Jul 13, 2020 8.180 8.340 7.750 7.770 1,000,779 -0.24(-3.00%)
Jul 10, 2020 8.140 8.220 7.900 8.010 603,086 -0.03(-0.37%)
Jul 09, 2020 8.000 8.340 7.810 8.040 874,237 +0.13(+1.64%)
Jul 08, 2020 7.440 7.950 7.440 7.910 864,434 +0.55(+7.47%)
Jul 07, 2020 7.000 7.490 7.000 7.360 889,667 +0.32(+4.55%)
Jul 06, 2020 7.280 7.280 6.900 7.040 706,185 -0.02(-0.28%)
Jul 03, 2020 7.040 7.060 6.930 7.060 140,833 +0.01(+0.14%)
Jul 02, 2020 7.270 7.360 7.020 7.050 670,366 -0.21(-2.89%)
Jun 30, 2020 7.260 7.260 7.260 0 +0.37(+5.37%)
Jun 29, 2020 6.860 6.980 6.800 6.890 458,016 +0.01(+0.15%)
Jun 26, 2020 6.770 6.920 6.630 6.880 591,335 +0.06(+0.88%)
Jun 25, 2020 6.750 6.820 6.560 6.820 492,826 +0.05(+0.74%)
Jun 24, 2020 6.900 6.930 6.580 6.770 695,311 -0.19(-2.73%)
Jun 23, 2020 6.850 6.980 6.750 6.960 760,459 +0.23(+3.42%)
Jun 22, 2020 6.590 6.880 6.560 6.730 764,252 +0.33(+5.16%)
Jun 19, 2020 6.370 6.570 6.280 6.400 1,021,371 +0.17(+2.73%)
Jun 18, 2020 6.330 6.420 6.170 6.230 631,310 -0.08(-1.27%)
Jun 17, 2020 6.240 6.410 6.240 6.310 782,639 +0.08(+1.28%)
Jun 16, 2020 6.590 6.600 6.190 6.230 757,862 -0.34(-5.18%)
Jun 15, 2020 6.250 6.620 6.050 6.570 1,169,425 +0.17(+2.66%)
Jun 12, 2020 6.490 6.710 6.350 6.400 855,054 +0.03(+0.47%)
Jun 11, 2020 6.740 6.970 6.300 6.370 1,263,900 -0.38(-5.63%)
Jun 10, 2020 6.780 6.790 6.330 6.750 995,116 +0.12(+1.81%)
Jun 09, 2020 6.680 6.840 6.560 6.630 677,512 +0.02(+0.30%)
Jun 08, 2020 6.560 6.690 6.370 6.610 677,358 +0.07(+1.07%)
Jun 05, 2020 6.250 6.560 6.150 6.540 1,249,849 -0.02(-0.30%)
Jun 04, 2020 6.200 6.910 6.200 6.560 3,007,387 +0.51(+8.43%)
Jun 03, 2020 5.870 6.090 5.720 6.050 1,293,834 +0.01(+0.17%)
Jun 02, 2020 6.300 6.300 5.980 6.040 1,261,337 -0.26(-4.13%)
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.