Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (TSX: SVM )

4.470 -0.030 (-0.67%)
Streaming Delayed Price Updated: 2:29 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 (%)
Nov 30, 2018 2.580 2.600 2.540 2.590 108,329 +0.00(+0.00%)
Nov 29, 2018 2.590 2.620 2.550 2.590 86,468 +0.02(+0.78%)
Nov 28, 2018 2.550 2.600 2.490 2.570 224,072 +0.07(+2.80%)
Nov 27, 2018 2.520 2.520 2.430 2.500 139,882 +0.00(+0.00%)
Nov 26, 2018 2.560 2.640 2.500 2.500 319,658 -0.07(-2.72%)
Nov 23, 2018 2.670 2.670 2.510 2.570 180,251 -0.10(-3.75%)
Nov 22, 2018 2.580 2.680 2.580 2.670 36,996 +0.04(+1.52%)
Nov 21, 2018 2.610 2.700 2.610 2.630 224,483 +0.01(+0.38%)
Nov 20, 2018 2.650 2.670 2.550 2.620 141,607 -0.01(-0.38%)
Nov 19, 2018 2.600 2.780 2.600 2.630 173,138 +0.00(+0.00%)
Nov 16, 2018 2.660 2.680 2.550 2.630 337,859 +0.03(+1.15%)
Nov 15, 2018 2.620 2.620 2.500 2.600 450,586 +0.09(+3.59%)
Nov 14, 2018 2.730 2.730 2.480 2.510 373,100 -0.21(-7.72%)
Nov 13, 2018 2.840 2.840 2.720 2.720 247,445 -0.14(-4.90%)
Nov 12, 2018 2.920 2.920 2.820 2.860 125,474 -0.08(-2.72%)
Nov 09, 2018 2.820 2.950 2.810 2.940 104,900 +0.06(+2.08%)
Nov 08, 2018 2.900 2.940 2.810 2.880 111,780 -0.02(-0.69%)
Nov 07, 2018 2.960 2.960 2.860 2.900 196,371 -0.02(-0.68%)
Nov 06, 2018 3.060 3.070 2.920 2.920 135,668 -0.14(-4.58%)
Nov 05, 2018 3.020 3.140 2.990 3.060 100,396 +0.03(+0.99%)
Nov 02, 2018 3.090 3.090 3.010 3.030 157,847 -0.06(-1.94%)
Nov 01, 2018 2.940 3.120 2.910 3.090 327,993 +0.22(+7.67%)
Oct 31, 2018 2.930 2.980 2.870 2.870 354,435 -0.11(-3.69%)
Oct 30, 2018 3.050 3.080 2.950 2.980 149,466 -0.08(-2.61%)
Oct 29, 2018 3.120 3.210 3.060 3.060 257,450 -0.05(-1.61%)
Oct 26, 2018 3.040 3.160 3.040 3.110 179,827 +0.09(+2.98%)
Oct 25, 2018 3.030 3.040 2.990 3.020 203,360 -0.04(-1.31%)
Oct 24, 2018 3.120 3.140 3.050 3.060 147,608 -0.07(-2.24%)
Oct 23, 2018 3.150 3.190 3.100 3.130 232,726 +0.04(+1.29%)
Oct 22, 2018 3.100 3.130 3.040 3.090 94,271 -0.01(-0.32%)
Oct 19, 2018 3.150 3.150 3.100 3.100 116,390 -0.04(-1.27%)
Oct 18, 2018 3.040 3.150 3.010 3.140 237,289 +0.08(+2.61%)
Oct 17, 2018 2.980 3.070 2.970 3.060 290,455 +0.09(+3.03%)
Oct 16, 2018 2.950 2.990 2.900 2.970 269,288 +0.03(+1.02%)
Oct 15, 2018 3.060 3.070 2.930 2.940 307,791 -0.03(-1.01%)
Oct 12, 2018 3.040 3.060 2.940 2.970 221,381 -0.04(-1.33%)
Oct 11, 2018 2.890 3.040 2.860 3.010 380,041 +0.12(+4.15%)
Oct 10, 2018 2.980 2.980 2.860 2.890 173,943 -0.10(-3.34%)
Oct 09, 2018 2.990 3.040 2.950 2.990 247,096 +0.00(+0.00%)
Oct 05, 2018 2.990 2.990 2.990 0 -0.06(-1.97%)
Oct 04, 2018 3.040 3.070 2.990 3.050 384,609 +0.04(+1.33%)
Oct 03, 2018 2.990 3.040 2.960 3.010 278,778 +0.02(+0.67%)
Oct 02, 2018 3.120 3.140 2.950 2.990 342,934 -0.09(-2.92%)
Oct 01, 2018 3.160 3.170 3.080 3.080 187,656 -0.08(-2.53%)
Sep 28, 2018 3.150 3.180 3.130 3.160 232,684 +0.04(+1.28%)
Sep 27, 2018 3.160 3.200 3.120 3.120 213,825 -0.08(-2.50%)
Sep 26, 2018 3.270 3.300 3.160 3.200 316,703 -0.11(-3.32%)
Sep 25, 2018 3.310 3.330 3.270 3.310 228,857 +0.04(+1.22%)
Sep 24, 2018 3.300 3.340 3.270 3.270 160,138 -0.02(-0.61%)
Sep 21, 2018 3.370 3.450 3.280 3.290 1,143,130 -0.12(-3.52%)
Sep 20, 2018 3.500 3.520 3.400 3.410 155,056 -0.06(-1.73%)
Sep 19, 2018 3.480 3.530 3.460 3.470 371,607 +0.02(+0.58%)
Sep 18, 2018 3.470 3.480 3.430 3.450 118,835 -0.01(-0.29%)
Sep 17, 2018 3.440 3.480 3.410 3.460 298,537 +0.06(+1.76%)
Sep 14, 2018 3.430 3.480 3.400 3.400 97,847 -0.07(-2.02%)
Sep 13, 2018 3.500 3.500 3.420 3.470 142,891 +0.01(+0.29%)
Sep 12, 2018 3.350 3.490 3.350 3.460 232,723 +0.08(+2.37%)
Sep 11, 2018 3.370 3.390 3.330 3.380 131,761 -0.02(-0.59%)
Sep 10, 2018 3.440 3.470 3.390 3.400 201,473 -0.06(-1.73%)
Sep 07, 2018 3.390 3.470 3.370 3.460 105,657 +0.04(+1.17%)
Sep 06, 2018 3.430 3.520 3.390 3.420 245,380 +0.00(+0.00%)
Sep 05, 2018 3.430 3.470 3.400 3.420 122,571 +0.00(+0.00%)
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.