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 (%)
May 08, 2023 5.030 5.090 4.980 5.010 96,564 -0.02(-0.40%)
May 05, 2023 5.010 5.060 4.900 5.030 212,469 -0.13(-2.52%)
May 04, 2023 5.110 5.290 5.110 5.160 283,150 +0.10(+1.98%)
May 03, 2023 5.060 5.130 5.010 5.060 161,215 +0.00(+0.00%)
May 02, 2023 4.890 5.060 4.840 5.060 180,075 +0.15(+3.05%)
May 01, 2023 5.050 5.080 4.890 4.910 138,078 -0.05(-1.01%)
Apr 28, 2023 4.960 4.990 4.870 4.960 790,503 +0.02(+0.40%)
Apr 27, 2023 4.850 4.960 4.790 4.940 182,936 +0.07(+1.44%)
Apr 26, 2023 4.890 4.950 4.860 4.870 128,557 +0.07(+1.46%)
Apr 25, 2023 4.810 4.840 4.720 4.800 243,259 -0.04(-0.83%)
Apr 24, 2023 4.880 4.880 4.800 4.840 218,274 -0.04(-0.82%)
Apr 21, 2023 4.950 5.000 4.880 4.880 214,071 -0.08(-1.61%)
Apr 20, 2023 5.040 5.120 4.950 4.960 166,669 -0.08(-1.59%)
Apr 19, 2023 5.060 5.130 5.020 5.040 196,425 -0.14(-2.70%)
Apr 18, 2023 5.240 5.320 5.150 5.180 280,364 -0.06(-1.15%)
Apr 17, 2023 5.340 5.340 5.170 5.240 283,723 -0.12(-2.24%)
Apr 14, 2023 5.500 5.510 5.310 5.360 264,235 -0.14(-2.55%)
Apr 13, 2023 5.490 5.590 5.440 5.500 360,166 +0.05(+0.92%)
Apr 12, 2023 5.450 5.470 5.320 5.450 223,198 +0.06(+1.11%)
Apr 11, 2023 5.300 5.490 5.300 5.390 296,994 +0.11(+2.08%)
Apr 10, 2023 5.240 5.310 5.170 5.280 184,760 +0.01(+0.19%)
Apr 06, 2023 5.270 0 +0.07(+1.35%)
Apr 05, 2023 5.380 5.400 5.180 5.200 230,884 -0.17(-3.17%)
Apr 04, 2023 5.230 5.430 5.200 5.370 304,261 +0.14(+2.68%)
Apr 03, 2023 5.080 5.310 5.080 5.230 235,547 +0.09(+1.75%)
Mar 31, 2023 5.310 5.340 5.140 5.140 540,020 -0.17(-3.20%)
Mar 30, 2023 5.180 5.310 5.130 5.310 471,280 +0.20(+3.91%)
Mar 29, 2023 5.080 5.140 5.050 5.110 184,722 -0.03(-0.58%)
Mar 28, 2023 4.970 5.150 4.970 5.140 281,913 +0.17(+3.42%)
Mar 27, 2023 4.770 4.990 4.700 4.970 290,265 +0.08(+1.64%)
Mar 24, 2023 4.980 5.020 4.840 4.890 264,912 -0.03(-0.61%)
Mar 23, 2023 4.850 4.980 4.830 4.920 178,421 +0.07(+1.44%)
Mar 22, 2023 4.730 4.930 4.730 4.850 327,060 +0.12(+2.54%)
Mar 21, 2023 4.790 4.810 4.600 4.730 477,378 -0.01(-0.21%)
Mar 20, 2023 4.500 4.770 4.430 4.740 469,197 +0.30(+6.76%)
Mar 17, 2023 4.300 4.570 4.280 4.440 1,179,387 +0.24(+5.71%)
Mar 16, 2023 4.300 4.300 4.140 4.200 285,263 -0.14(-3.23%)
Mar 15, 2023 4.470 4.530 4.280 4.340 360,749 +0.00(+0.00%)
Mar 14, 2023 4.310 4.360 4.200 4.340 417,415 +0.02(+0.46%)
Mar 13, 2023 4.230 4.460 4.230 4.320 483,863 +0.26(+6.40%)
Mar 10, 2023 4.140 4.270 4.050 4.060 188,761 -0.03(-0.73%)
Mar 09, 2023 4.100 4.190 4.070 4.090 238,844 +0.00(+0.00%)
Mar 08, 2023 4.200 4.240 4.080 4.090 153,472 -0.15(-3.54%)
Mar 07, 2023 4.290 4.320 4.210 4.240 217,126 -0.08(-1.85%)
Mar 06, 2023 4.400 4.410 4.290 4.320 262,910 -0.10(-2.26%)
Mar 03, 2023 4.410 4.420 4.350 4.420 144,172 +0.06(+1.38%)
Mar 02, 2023 4.300 4.380 4.300 4.360 209,016 +0.01(+0.23%)
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.