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 (%)
Aug 31, 2022 2.980 3.050 2.950 2.990 175,663 +0.00(+0.00%)
Aug 30, 2022 3.100 3.100 2.960 2.990 203,118 -0.12(-3.86%)
Aug 29, 2022 3.100 3.210 3.070 3.110 194,362 -0.05(-1.58%)
Aug 26, 2022 3.330 3.360 3.130 3.160 215,607 -0.17(-5.11%)
Aug 25, 2022 3.280 3.340 3.270 3.330 165,281 +0.10(+3.10%)
Aug 24, 2022 3.210 3.260 3.170 3.230 131,296 +0.02(+0.62%)
Aug 23, 2022 3.120 3.290 3.120 3.210 141,606 +0.10(+3.22%)
Aug 22, 2022 3.080 3.130 3.060 3.110 129,729 +0.01(+0.32%)
Aug 19, 2022 3.180 3.200 3.100 3.100 166,347 -0.12(-3.73%)
Aug 18, 2022 3.240 3.250 3.160 3.220 215,310 +0.00(+0.00%)
Aug 17, 2022 3.440 3.440 3.200 3.220 228,272 -0.23(-6.67%)
Aug 16, 2022 3.460 3.490 3.420 3.450 77,583 -0.04(-1.15%)
Aug 15, 2022 3.440 3.500 3.400 3.490 151,560 -0.01(-0.29%)
Aug 12, 2022 3.490 3.560 3.460 3.500 326,981 +0.10(+2.94%)
Aug 11, 2022 3.510 3.510 3.360 3.400 211,292 -0.10(-2.86%)
Aug 10, 2022 3.550 3.590 3.470 3.500 315,484 -0.03(-0.85%)
Aug 09, 2022 3.570 3.580 3.440 3.530 191,376 -0.02(-0.56%)
Aug 08, 2022 3.500 3.570 3.460 3.550 238,788 +0.11(+3.20%)
Aug 05, 2022 3.380 3.450 3.310 3.440 277,263 -0.04(-1.15%)
Aug 04, 2022 3.310 3.510 3.270 3.480 299,441 +0.19(+5.78%)
Aug 03, 2022 3.390 3.390 3.230 3.290 272,347 -0.08(-2.37%)
Aug 02, 2022 3.400 3.470 3.340 3.370 255,261 -0.03(-0.88%)
Jul 29, 2022 3.400 0 +0.09(+2.72%)
Jul 28, 2022 3.250 3.370 3.220 3.310 407,068 +0.14(+4.42%)
Jul 27, 2022 3.040 3.180 3.000 3.170 301,406 +0.13(+4.28%)
Jul 26, 2022 3.030 3.100 2.990 3.040 275,465 +0.04(+1.33%)
Jul 25, 2022 3.040 3.040 2.900 3.000 225,857 -0.04(-1.32%)
Jul 22, 2022 3.080 3.190 3.010 3.040 274,757 -0.02(-0.65%)
Jul 21, 2022 2.990 3.080 2.940 3.060 268,709 +0.07(+2.34%)
Jul 20, 2022 3.090 3.110 2.950 2.990 267,589 -0.07(-2.29%)
Jul 19, 2022 3.060 3.140 3.010 3.060 173,213 +0.04(+1.32%)
Jul 18, 2022 3.070 3.120 3.020 3.020 193,574 +0.00(+0.00%)
Jul 15, 2022 3.120 3.120 2.920 3.020 285,996 -0.02(-0.66%)
Jul 14, 2022 2.980 3.060 2.930 3.040 227,777 -0.08(-2.56%)
Jul 13, 2022 2.990 3.200 2.980 3.120 246,818 +0.11(+3.65%)
Jul 12, 2022 3.010 3.110 2.970 3.010 153,586 -0.03(-0.99%)
Jul 11, 2022 3.080 3.130 3.020 3.040 143,614 -0.02(-0.65%)
Jul 08, 2022 3.110 3.150 3.030 3.060 138,127 -0.06(-1.92%)
Jul 07, 2022 3.090 3.220 3.080 3.120 208,280 +0.07(+2.30%)
Jul 06, 2022 3.100 3.120 2.940 3.050 327,096 -0.08(-2.56%)
Jul 05, 2022 3.160 3.170 2.970 3.130 357,662 -0.12(-3.69%)
Jul 04, 2022 3.220 3.270 3.190 3.250 50,869 +0.06(+1.88%)
Jun 30, 2022 3.190 0 -0.19(-5.62%)
Jun 29, 2022 3.440 3.470 3.310 3.380 271,525 -0.06(-1.74%)
Jun 28, 2022 3.550 3.560 3.410 3.440 257,118 -0.12(-3.37%)
Jun 27, 2022 3.520 3.580 3.470 3.560 204,300 +0.07(+2.01%)
Jun 24, 2022 3.400 3.510 3.360 3.490 190,874 +0.08(+2.35%)
Jun 23, 2022 3.470 3.560 3.310 3.410 393,054 -0.10(-2.85%)
Jun 22, 2022 3.510 3.660 3.460 3.510 275,455 -0.04(-1.13%)
Jun 21, 2022 3.450 3.600 3.420 3.550 224,728 +0.12(+3.50%)
Jun 20, 2022 3.450 3.490 3.410 3.430 27,333 -0.02(-0.58%)
Jun 17, 2022 3.540 3.590 3.430 3.450 372,863 -0.12(-3.36%)
Jun 16, 2022 3.430 3.570 3.360 3.570 285,581 +0.08(+2.29%)
Jun 15, 2022 3.460 3.550 3.380 3.490 370,166 +0.11(+3.25%)
Jun 14, 2022 3.500 3.500 3.310 3.380 313,382 -0.13(-3.70%)
Jun 13, 2022 3.550 3.600 3.480 3.510 292,878 -0.20(-5.39%)
Jun 10, 2022 3.430 3.750 3.370 3.710 407,915 +0.26(+7.54%)
Jun 09, 2022 3.580 3.580 3.440 3.450 187,483 -0.15(-4.17%)
Jun 08, 2022 3.630 3.630 3.540 3.600 181,360 -0.04(-1.10%)
Jun 07, 2022 3.630 3.670 3.560 3.640 181,768 +0.00(+0.00%)
Jun 06, 2022 3.750 3.780 3.590 3.640 240,169 -0.04(-1.09%)
Jun 03, 2022 3.740 3.770 3.640 3.680 185,015 -0.12(-3.16%)
Jun 02, 2022 3.580 3.830 3.580 3.800 199,386 +0.28(+7.95%)
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.