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 (%)
Nov 30, 2012 5.520 5.610 5.420 5.480 148,567 -0.07(-1.26%)
Nov 29, 2012 5.620 5.710 5.480 5.550 135,583 -0.06(-1.07%)
Nov 28, 2012 5.440 5.630 5.320 5.610 200,756 +0.06(+1.08%)
Nov 27, 2012 5.660 5.720 5.540 5.550 193,781 -0.18(-3.14%)
Nov 26, 2012 5.810 5.830 5.700 5.730 101,943 -0.04(-0.69%)
Nov 24, 2012 5.630 5.850 5.580 5.770 157,856 +0.00(+0.00%)
Nov 23, 2012 5.630 5.850 5.580 5.770 157,856 +0.20(+3.59%)
Nov 22, 2012 5.520 5.640 5.500 5.570 47,708 -0.04(-0.71%)
Nov 21, 2012 5.520 5.630 5.410 5.610 131,419 +0.09(+1.63%)
Nov 20, 2012 5.640 5.650 5.500 5.520 133,219 -0.15(-2.65%)
Nov 19, 2012 5.470 5.680 5.450 5.670 225,866 +0.31(+5.78%)
Nov 16, 2012 5.260 5.390 5.180 5.360 171,341 +0.08(+1.52%)
Nov 15, 2012 5.500 5.540 5.220 5.280 236,653 -0.29(-5.21%)
Nov 14, 2012 5.850 5.850 5.530 5.570 659,933 -0.25(-4.30%)
Nov 13, 2012 6.020 6.050 5.790 5.820 214,135 -0.19(-3.16%)
Nov 12, 2012 6.090 6.100 5.980 6.010 66,980 -0.11(-1.80%)
Nov 09, 2012 6.140 6.250 6.100 6.120 148,333 -0.02(-0.33%)
Nov 08, 2012 5.900 6.180 5.900 6.140 160,548 +0.21(+3.54%)
Nov 07, 2012 5.940 6.010 5.790 5.930 309,190 +0.04(+0.68%)
Nov 06, 2012 5.960 5.960 5.780 5.890 253,254 +0.00(+0.00%)
Nov 05, 2012 6.000 6.070 5.860 5.890 102,666 -0.06(-1.01%)
Nov 02, 2012 6.090 6.100 5.920 5.950 183,477 -0.29(-4.65%)
Nov 01, 2012 6.200 6.260 6.090 6.240 146,804 +0.05(+0.81%)
Oct 31, 2012 5.930 6.190 5.910 6.190 403,742 +0.35(+5.99%)
Oct 30, 2012 5.810 5.900 5.790 5.840 92,053 +0.01(+0.17%)
Oct 29, 2012 5.850 5.850 5.750 5.830 54,270 -0.05(-0.85%)
Oct 26, 2012 5.910 5.960 5.810 5.880 134,822 -0.02(-0.34%)
Oct 25, 2012 5.910 5.960 5.830 5.900 162,335 +0.15(+2.61%)
Oct 24, 2012 5.930 5.930 5.740 5.750 161,101 -0.15(-2.54%)
Oct 23, 2012 5.970 5.970 5.850 5.900 262,373 -0.01(-0.17%)
Oct 19, 2012 5.850 6.000 5.780 5.910 155,660 +0.04(+0.68%)
Oct 18, 2012 5.900 5.950 5.850 5.870 148,116 -0.12(-2.00%)
Oct 17, 2012 6.000 6.010 5.880 5.990 205,359 +0.00(+0.00%)
Oct 16, 2012 5.800 5.990 5.770 5.990 153,064 +0.28(+4.90%)
Oct 15, 2012 5.750 5.790 5.560 5.710 234,617 -0.16(-2.73%)
Oct 12, 2012 5.990 6.050 5.840 5.870 134,326 -0.14(-2.33%)
Oct 11, 2012 5.940 6.150 5.910 6.010 228,847 +0.08(+1.35%)
Oct 10, 2012 6.030 6.070 5.850 5.930 314,602 -0.09(-1.50%)
Oct 09, 2012 6.340 6.340 6.020 6.020 221,456 -0.34(-5.35%)
Oct 05, 2012 6.360 6.360 6.360 0 -0.07(-1.09%)
Oct 04, 2012 6.150 6.460 6.150 6.430 339,032 +0.35(+5.76%)
Oct 03, 2012 6.250 6.300 6.080 6.080 585,128 -0.19(-3.03%)
Oct 02, 2012 6.410 6.430 6.210 6.270 161,210 -0.10(-1.57%)
Oct 01, 2012 6.530 6.550 6.320 6.370 227,866 -0.01(-0.16%)
Sep 28, 2012 6.350 6.600 6.310 6.380 338,065 -0.05(-0.78%)
Sep 27, 2012 6.060 6.450 6.010 6.430 559,572 +0.48(+8.07%)
Sep 26, 2012 5.940 6.050 5.740 5.950 277,610 -0.03(-0.50%)
Sep 25, 2012 6.280 6.310 5.900 5.980 240,232 -0.21(-3.39%)
Sep 24, 2012 6.330 6.410 6.180 6.190 296,257 -0.30(-4.62%)
Sep 21, 2012 6.630 6.650 6.440 6.490 480,969 +0.05(+0.78%)
Sep 20, 2012 6.550 6.550 6.400 6.440 213,841 -0.14(-2.13%)
Sep 19, 2012 6.530 6.630 6.380 6.580 288,853 +0.09(+1.39%)
Sep 18, 2012 6.230 6.550 6.180 6.490 375,303 +0.23(+3.67%)
Sep 17, 2012 6.580 6.590 6.220 6.260 564,147 -0.29(-4.43%)
Sep 14, 2012 6.440 6.620 6.400 6.550 370,558 +0.18(+2.83%)
Sep 13, 2012 5.930 6.370 5.830 6.370 508,278 +0.41(+6.88%)
Sep 12, 2012 6.060 6.120 5.800 5.960 256,182 -0.07(-1.16%)
Sep 11, 2012 6.110 6.150 6.010 6.030 121,900 -0.01(-0.17%)
Sep 10, 2012 6.200 6.340 6.030 6.040 152,188 -0.20(-3.21%)
Sep 07, 2012 6.320 6.360 6.190 6.240 334,029 +0.07(+1.13%)
Sep 06, 2012 6.200 6.280 6.070 6.170 602,916 +0.12(+1.98%)
Sep 05, 2012 6.060 6.090 5.950 6.050 119,696 -0.03(-0.49%)
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.