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 (%)
May 31, 2006 14.82 15.16 14.55 14.80 75,563 -0.12(-0.80%)
May 30, 2006 15.25 16.15 14.51 14.92 237,988 -0.18(-1.19%)
May 26, 2006 14.90 15.10 14.66 15.10 32,615 +0.20(+1.34%)
May 25, 2006 14.20 14.99 14.20 14.90 60,915 +0.75(+5.30%)
May 24, 2006 14.50 14.50 13.95 14.15 124,760 -0.35(-2.41%)
May 23, 2006 14.00 15.00 14.00 14.50 206,990 +0.90(+6.62%)
May 22, 2006 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
May 19, 2006 13.50 13.71 13.00 13.60 475,859 -0.17(-1.23%)
May 18, 2006 14.85 14.85 13.65 13.77 421,257 -1.24(-8.26%)
May 17, 2006 16.50 16.60 15.00 15.01 278,330 -0.99(-6.19%)
May 16, 2006 15.11 16.50 15.11 16.00 181,104 +0.76(+4.99%)
May 15, 2006 15.50 16.25 15.00 15.24 502,093 -1.76(-10.35%)
May 12, 2006 18.00 18.00 17.00 17.00 176,480 -0.99(-5.50%)
May 11, 2006 18.37 18.51 17.58 17.99 334,784 -0.06(-0.33%)
May 10, 2006 18.00 18.14 17.43 18.05 91,231 +0.05(+0.28%)
May 09, 2006 17.19 18.05 16.75 18.00 501,164 +0.98(+5.76%)
May 08, 2006 17.20 17.28 16.95 17.02 194,567 -0.18(-1.05%)
May 05, 2006 17.25 18.00 17.03 17.20 175,544 +0.13(+0.76%)
May 04, 2006 17.58 17.61 16.67 17.07 304,637 -0.83(-4.64%)
May 03, 2006 19.00 19.00 17.60 17.90 320,209 -1.00(-5.29%)
May 02, 2006 19.40 19.40 18.75 18.90 279,499 -0.50(-2.58%)
May 01, 2006 18.99 19.51 18.99 19.40 189,433 +0.12(+0.62%)
Apr 28, 2006 19.28 19.28 19.28 19.28 0 +0.25(+1.31%)
Apr 27, 2006 18.90 19.04 18.60 19.03 153,970 -0.16(-0.83%)
Apr 26, 2006 19.00 19.19 18.33 19.19 188,675 +0.19(+1.00%)
Apr 25, 2006 19.05 19.10 18.80 19.00 191,474 +0.29(+1.55%)
Apr 24, 2006 19.25 19.25 18.53 18.71 145,726 -0.60(-3.11%)
Apr 21, 2006 19.49 19.95 19.31 19.31 406,925 -0.29(-1.48%)
Apr 20, 2006 20.08 20.13 19.25 19.60 509,321 -0.66(-3.26%)
Apr 19, 2006 20.09 20.30 20.00 20.26 507,881 +0.16(+0.80%)
Apr 18, 2006 20.30 20.35 20.00 20.10 302,028 -0.16(-0.79%)
Apr 17, 2006 19.40 20.31 19.00 20.26 419,863 +1.26(+6.63%)
Apr 13, 2006 18.71 19.15 18.15 19.00 334,419 +0.00(+0.00%)
Apr 12, 2006 18.35 19.28 18.35 19.00 297,775 +0.40(+2.15%)
Apr 11, 2006 19.38 19.40 17.00 18.60 537,131 -0.90(-4.62%)
Apr 10, 2006 20.00 20.00 19.30 19.50 216,858 -0.62(-3.08%)
Apr 07, 2006 19.99 20.25 19.80 20.12 231,860 -0.28(-1.37%)
Apr 06, 2006 19.70 20.95 19.60 20.40 301,361 +0.90(+4.62%)
Apr 05, 2006 19.52 19.79 19.20 19.50 244,773 -0.10(-0.51%)
Apr 04, 2006 19.52 19.78 19.51 19.60 327,099 -0.20(-1.01%)
Apr 03, 2006 19.60 19.87 18.75 19.80 1,246,091 +0.00(+0.00%)
Mar 31, 2006 20.00 20.08 19.10 19.80 684,354 +0.10(+0.51%)
Mar 30, 2006 18.65 20.08 18.45 19.70 1,660,795 +2.16(+12.31%)
Mar 29, 2006 17.50 18.00 17.39 17.54 227,373 +0.42(+2.45%)
Mar 28, 2006 17.30 18.00 17.12 17.12 344,835 +0.02(+0.12%)
Mar 27, 2006 15.85 17.16 15.65 17.10 395,913 +1.40(+8.92%)
Mar 24, 2006 14.69 15.70 14.24 15.70 323,645 +1.05(+7.17%)
Mar 21, 2006 14.05 15.23 14.05 14.65 734,832 +0.41(+2.88%)
Mar 20, 2006 12.90 14.31 12.88 14.24 348,436 +1.39(+10.82%)
Mar 17, 2006 12.65 12.86 12.65 12.85 99,577 +0.20(+1.58%)
Mar 16, 2006 12.65 12.65 12.20 12.65 313,362 +0.04(+0.32%)
Mar 15, 2006 12.39 12.65 12.20 12.61 293,817 +0.19(+1.53%)
Mar 14, 2006 12.75 12.75 12.25 12.42 689,203 -0.22(-1.74%)
Mar 13, 2006 12.00 12.80 12.00 12.64 157,582 +0.41(+3.35%)
Mar 10, 2006 11.88 12.28 11.40 12.23 256,576 -0.17(-1.37%)
Mar 09, 2006 12.75 13.19 11.70 12.40 367,806 +0.20(+1.64%)
Mar 08, 2006 10.50 12.20 10.25 12.20 430,699 +0.55(+4.72%)
Mar 07, 2006 12.89 12.89 10.75 11.65 449,269 -1.40(-10.73%)
Mar 06, 2006 13.00 13.40 13.05 13.05 466,900 -0.44(-3.26%)
Mar 03, 2006 11.90 13.49 11.90 13.49 1,296,506 +1.87(+16.09%)
Mar 02, 2006 10.14 11.70 10.14 11.62 426,987 +1.47(+14.48%)
Mar 01, 2006 9.650 10.25 9.650 10.15 292,693 +0.40(+4.10%)
Feb 28, 2006 9.990 9.990 9.650 9.750 556,541 -0.25(-2.50%)
Feb 27, 2006 9.450 10.27 9.410 10.00 450,310 +0.70(+7.53%)
Feb 24, 2006 8.700 9.440 8.700 9.300 416,165 +0.75(+8.77%)
Feb 23, 2006 8.350 8.600 8.160 8.550 114,336 +0.15(+1.79%)
Feb 22, 2006 8.200 8.500 8.200 8.400 311,905 +0.00(+0.00%)
Feb 21, 2006 8.750 8.750 8.150 8.400 294,264 +0.90(+12.00%)
Feb 17, 2006 7.700 7.750 7.410 7.500 187,740 +0.80(+11.94%)
Feb 15, 2006 6.700 6.810 6.620 6.700 210,745 +0.05(+0.75%)
Feb 14, 2006 6.590 6.750 6.400 6.650 139,864 +0.40(+6.40%)
Feb 13, 2006 6.640 6.650 6.050 6.250 149,186 -0.30(-4.58%)
Feb 10, 2006 6.670 6.750 6.270 6.550 159,195 -0.27(-3.96%)
Feb 09, 2006 6.850 6.900 6.730 6.820 68,211 +0.07(+1.04%)
Feb 08, 2006 6.500 6.750 6.200 6.750 109,419 +2.45(+56.98%)
Feb 07, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 06, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 03, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 02, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 01, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 31, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 30, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 27, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 26, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 25, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 24, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 23, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 20, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 19, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 18, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 17, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 13, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 12, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 11, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 10, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 09, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 06, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 05, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 04, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 03, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 30, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 29, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 28, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 23, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 22, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 21, 2005 4.410 4.420 4.300 4.300 102,100 +0.00(+0.00%)
Dec 20, 2005 4.410 4.420 4.300 4.300 102,100 -0.10(-2.27%)
Dec 19, 2005 4.390 4.430 4.350 4.400 42,816 -0.03(-0.68%)
Dec 16, 2005 4.470 4.500 4.420 4.430 42,350 -0.02(-0.45%)
Dec 15, 2005 4.300 4.450 4.300 4.450 25,250 +0.10(+2.30%)
Dec 14, 2005 4.220 4.400 4.220 4.350 95,149 -0.01(-0.23%)
Dec 13, 2005 4.400 4.400 4.100 4.360 94,362 +0.01(+0.23%)
Dec 12, 2005 4.570 4.700 4.250 4.350 167,358 -0.15(-3.33%)
Dec 09, 2005 4.490 4.640 4.410 4.500 173,914 +0.16(+3.69%)
Dec 08, 2005 4.010 4.490 4.010 4.340 127,802 +0.30(+7.43%)
Dec 07, 2005 3.910 4.100 3.910 4.040 149,463 +0.14(+3.59%)
Dec 06, 2005 3.930 3.930 3.870 3.900 36,240 -0.04(-1.02%)
Dec 05, 2005 3.870 3.950 3.830 3.940 278,860 +0.02(+0.51%)
Dec 02, 2005 3.860 3.920 3.840 3.920 235,827 +0.02(+0.51%)
Dec 01, 2005 3.900 3.950 3.840 3.900 64,790 +0.02(+0.52%)
Nov 30, 2005 3.920 3.950 3.870 3.880 39,762 -0.04(-1.02%)
Nov 29, 2005 3.850 3.950 3.600 3.920 59,100 -0.02(-0.51%)
Nov 28, 2005 3.900 3.970 3.900 3.940 52,500 +0.10(+2.60%)
Nov 25, 2005 3.840 3.900 3.760 3.840 51,820 -0.02(-0.52%)
Nov 23, 2005 3.880 3.900 3.850 3.860 61,780 +0.06(+1.58%)
Nov 22, 2005 3.800 3.890 3.700 3.800 623,614 +0.00(+0.00%)
Nov 21, 2005 3.800 3.800 3.730 3.800 88,780 +0.06(+1.60%)
Nov 18, 2005 3.850 3.850 3.700 3.740 25,570 -0.11(-2.86%)
Nov 17, 2005 3.950 3.950 3.800 3.850 57,119 -0.05(-1.28%)
Nov 16, 2005 3.900 3.900 3.810 3.900 49,505 +0.10(+2.63%)
Nov 15, 2005 3.860 4.010 3.800 3.800 80,894 +0.00(+0.00%)
Nov 14, 2005 3.610 3.800 3.610 3.800 62,403 +0.20(+5.56%)
Nov 11, 2005 3.690 3.690 3.500 3.600 54,720 -0.03(-0.83%)
Nov 10, 2005 3.740 3.750 3.570 3.630 31,600 -0.06(-1.63%)
Nov 09, 2005 3.500 3.800 3.500 3.690 75,500 +0.19(+5.43%)
Nov 08, 2005 3.450 3.500 3.420 3.500 34,750 +0.05(+1.45%)
Nov 07, 2005 3.450 3.500 3.390 3.450 69,950 +0.05(+1.47%)
Nov 04, 2005 3.370 3.430 3.340 3.400 49,217 +0.10(+3.03%)
Nov 03, 2005 3.500 3.500 3.300 3.300 26,071 -0.15(-4.35%)
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.