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 (%)
Oct 30, 2015 1.020 0.9700 1.000 93,653 -0.06(-5.66%)
Oct 29, 2015 1.060 1.060 1.010 1.060 170,881 +0.01(+0.95%)
Oct 28, 2015 1.060 1.100 1.040 1.050 473,985 +0.00(+0.00%)
Oct 27, 2015 1.050 1.060 1.000 1.050 164,496 +0.00(+0.00%)
Oct 26, 2015 1.060 1.070 1.050 1.050 96,704 -0.01(-0.94%)
Oct 23, 2015 1.050 1.080 1.040 1.060 241,926 +0.00(+0.00%)
Oct 22, 2015 1.050 1.060 1.030 1.060 171,959 -0.01(-0.93%)
Oct 21, 2015 1.040 1.080 1.000 1.070 261,366 +0.06(+5.94%)
Oct 20, 2015 0.9800 1.060 0.9400 1.010 200,786 +0.02(+2.02%)
Oct 19, 2015 1.070 1.070 0.9700 0.9900 275,996 -0.10(-9.17%)
Oct 16, 2015 1.020 1.090 1.000 1.090 197,548 +0.09(+9.00%)
Oct 15, 2015 1.060 1.060 1.000 1.000 311,830 -0.08(-7.41%)
Oct 14, 2015 0.9700 1.080 0.9700 1.080 434,768 +0.11(+11.34%)
Oct 13, 2015 0.9300 1.000 0.9300 0.9700 337,184 +0.03(+3.74%)
Oct 09, 2015 0.9350 0.9350 0.9350 0 +0.06(+6.25%)
Oct 08, 2015 0.9000 0.9200 0.8600 0.8800 160,557 -0.03(-3.30%)
Oct 07, 2015 0.8900 0.9200 0.8600 0.9100 412,522 +0.06(+7.06%)
Oct 06, 2015 0.9000 0.9400 0.8500 0.8500 445,348 -0.02(-2.30%)
Oct 05, 2015 0.9200 0.9300 0.8700 0.8700 359,158 -0.04(-4.40%)
Oct 02, 2015 0.8500 0.9200 0.8500 0.9100 344,038 +0.06(+7.06%)
Oct 01, 2015 0.8300 0.8800 0.8300 0.8500 121,802 +0.00(+0.00%)
Sep 30, 2015 0.8500 0.8800 0.8300 0.8500 257,689 +0.00(+0.00%)
Sep 29, 2015 0.8400 0.8700 0.8200 0.8500 167,132 +0.01(+1.19%)
Sep 28, 2015 0.8700 0.8700 0.8300 0.8400 300,819 -0.03(-3.45%)
Sep 25, 2015 0.9100 0.9100 0.8500 0.8700 121,241 -0.01(-1.14%)
Sep 24, 2015 0.8600 0.9400 0.8500 0.8800 582,213 +0.03(+3.53%)
Sep 23, 2015 0.8800 0.8800 0.8500 0.8500 237,117 -0.01(-1.16%)
Sep 22, 2015 0.8900 0.9200 0.8500 0.8600 388,771 -0.04(-4.44%)
Sep 21, 2015 0.9400 0.9400 0.8900 0.9000 224,834 +0.00(+0.00%)
Sep 18, 2015 1.000 1.020 0.9000 0.9000 1,542,638 -0.07(-7.22%)
Sep 17, 2015 0.9000 0.9700 0.8900 0.9700 561,717 +0.07(+7.78%)
Sep 16, 2015 0.8400 0.9300 0.8300 0.9000 541,888 +0.06(+7.14%)
Sep 15, 2015 0.7800 0.8500 0.7500 0.8400 622,265 +0.06(+7.69%)
Sep 14, 2015 0.7600 0.7900 0.7600 0.7800 458,439 +0.01(+1.30%)
Sep 11, 2015 0.8600 0.8600 0.7600 0.7700 411,545 -0.08(-9.41%)
Sep 10, 2015 0.8800 0.8800 0.8500 0.8500 169,974 -0.01(-1.16%)
Sep 09, 2015 0.9400 0.9700 0.8600 0.8600 282,983 -0.06(-6.52%)
Sep 08, 2015 0.9300 0.9700 0.9000 0.9200 98,107 -0.03(-3.16%)
Sep 04, 2015 0.9500 0.9500 0.9500 0 +0.07(+7.95%)
Sep 03, 2015 0.9000 0.9000 0.8800 0.8800 36,200 -0.04(-4.35%)
Sep 02, 2015 0.9500 0.9500 0.8800 0.9200 38,075 +0.00(+0.00%)
Sep 01, 2015 0.9400 0.9600 0.9200 0.9200 72,111 -0.01(-1.08%)
Aug 31, 2015 0.8800 0.9600 0.8800 0.9300 41,995 -0.01(-1.06%)
Aug 28, 2015 0.9000 0.9400 0.9000 0.9400 93,054 +0.05(+5.62%)
Aug 27, 2015 0.8900 0.9200 0.8600 0.8900 139,390 +0.02(+2.30%)
Aug 26, 2015 0.9000 0.9000 0.8600 0.8700 290,594 -0.04(-4.40%)
Aug 25, 2015 0.8900 0.9200 0.8800 0.9100 117,250 +0.02(+2.25%)
Aug 24, 2015 0.8700 0.9300 0.8700 0.8900 175,137 -0.03(-3.26%)
Aug 21, 2015 0.9000 0.9600 0.8700 0.9200 321,100 -0.03(-3.16%)
Aug 20, 2015 0.9800 0.9900 0.8700 0.9500 821,611 -0.13(-12.04%)
Aug 19, 2015 1.070 1.100 1.060 1.080 41,555 +0.02(+1.89%)
Aug 18, 2015 1.050 1.090 1.050 1.060 20,950 -0.03(-2.75%)
Aug 17, 2015 1.120 1.140 1.040 1.090 122,433 -0.02(-1.80%)
Aug 14, 2015 1.150 1.150 1.090 1.110 62,474 -0.01(-0.89%)
Aug 13, 2015 1.160 1.190 1.110 1.120 101,734 -0.07(-5.88%)
Aug 12, 2015 1.070 1.190 1.070 1.190 174,360 +0.14(+13.33%)
Aug 11, 2015 1.040 1.070 0.9900 1.050 144,628 +0.01(+0.96%)
Aug 10, 2015 0.9800 1.040 0.9800 1.040 99,212 +0.05(+5.05%)
Aug 07, 2015 1.020 1.020 0.9800 0.9900 53,300 +0.01(+1.02%)
Aug 06, 2015 0.9700 1.030 0.9500 0.9800 43,641 -0.01(-1.01%)
Aug 05, 2015 1.050 1.050 0.9800 0.9900 47,105 -0.04(-3.88%)
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.