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 (%)
Oct 30, 2020 9.010 9.070 8.650 8.980 1,129,187 +0.10(+1.13%)
Oct 29, 2020 8.570 9.010 8.530 8.880 659,162 +0.30(+3.50%)
Oct 28, 2020 9.300 9.350 8.540 8.580 1,028,691 -1.07(-11.09%)
Oct 27, 2020 9.430 9.670 9.310 9.650 470,420 +0.25(+2.66%)
Oct 26, 2020 9.580 9.790 9.380 9.400 377,630 -0.27(-2.79%)
Oct 23, 2020 9.700 9.720 9.510 9.670 347,797 -0.04(-0.41%)
Oct 22, 2020 9.690 9.800 9.560 9.710 572,725 -0.18(-1.82%)
Oct 21, 2020 9.850 10.13 9.830 9.890 757,958 +0.14(+1.44%)
Oct 20, 2020 9.580 9.820 9.520 9.750 352,612 +0.17(+1.77%)
Oct 19, 2020 10.27 10.27 9.550 9.580 663,581 -0.51(-5.05%)
Oct 16, 2020 9.960 10.47 9.960 10.09 641,453 +0.16(+1.61%)
Oct 15, 2020 10.00 10.07 9.840 9.930 650,804 -0.24(-2.36%)
Oct 14, 2020 10.05 10.18 9.910 10.17 669,661 +0.23(+2.31%)
Oct 13, 2020 10.02 10.05 9.670 9.940 631,824 -0.23(-2.26%)
Oct 09, 2020 10.17 10.17 10.17 0 +0.54(+5.61%)
Oct 08, 2020 9.530 9.720 9.480 9.630 345,094 +0.19(+2.01%)
Oct 07, 2020 9.630 9.660 9.400 9.440 511,468 -0.08(-0.84%)
Oct 06, 2020 10.06 10.10 9.500 9.520 652,041 -0.49(-4.90%)
Oct 05, 2020 9.710 10.16 9.710 10.01 431,733 +0.34(+3.52%)
Oct 02, 2020 9.820 9.920 9.630 9.670 430,864 -0.21(-2.13%)
Oct 01, 2020 9.720 9.970 9.640 9.880 463,082 +0.27(+2.81%)
Sep 30, 2020 9.800 9.840 9.540 9.610 560,452 -0.27(-2.73%)
Sep 29, 2020 9.670 10.01 9.660 9.880 635,908 +0.26(+2.70%)
Sep 28, 2020 9.760 9.790 9.440 9.620 604,516 +0.04(+0.42%)
Sep 25, 2020 9.530 9.690 9.380 9.580 400,546 -0.04(-0.42%)
Sep 24, 2020 9.030 9.660 8.770 9.620 1,168,216 +0.36(+3.89%)
Sep 23, 2020 10.06 10.12 9.150 9.260 919,938 -1.18(-11.30%)
Sep 22, 2020 10.49 10.57 10.23 10.44 487,224 +0.00(+0.00%)
Sep 21, 2020 10.85 11.04 10.26 10.44 760,525 -0.61(-5.52%)
Sep 18, 2020 11.37 11.47 11.05 11.05 1,424,698 -0.24(-2.13%)
Sep 17, 2020 11.00 11.40 10.84 11.29 587,418 +0.06(+0.53%)
Sep 16, 2020 11.34 11.34 11.14 11.23 574,247 +0.07(+0.63%)
Sep 15, 2020 11.31 11.37 10.83 11.16 857,041 -0.03(-0.27%)
Sep 14, 2020 10.75 11.21 10.64 11.19 749,956 +0.56(+5.27%)
Sep 11, 2020 10.95 11.07 10.57 10.63 574,508 -0.20(-1.85%)
Sep 10, 2020 10.99 11.19 10.68 10.83 617,127 -0.06(-0.55%)
Sep 09, 2020 10.66 10.94 10.60 10.89 569,975 +0.37(+3.52%)
Sep 08, 2020 10.33 10.77 10.06 10.52 644,335 -0.09(-0.85%)
Sep 04, 2020 10.61 10.61 10.61 0 -0.30(-2.75%)
Sep 03, 2020 10.85 10.97 10.43 10.91 702,481 +0.00(+0.00%)
Sep 02, 2020 11.03 11.15 10.59 10.91 936,620 -0.31(-2.76%)
Sep 01, 2020 11.60 11.62 10.97 11.22 660,169 -0.04(-0.36%)
Aug 31, 2020 10.92 11.53 10.92 11.26 993,904 +0.40(+3.68%)
Aug 28, 2020 10.36 10.89 10.30 10.86 1,144,495 +0.77(+7.63%)
Aug 27, 2020 10.25 10.37 9.780 10.09 638,452 -0.09(-0.88%)
Aug 26, 2020 9.680 10.21 9.520 10.18 636,854 +0.40(+4.09%)
Aug 25, 2020 9.830 9.940 9.450 9.780 766,164 -0.08(-0.81%)
Aug 24, 2020 10.03 10.09 9.850 9.860 239,915 -0.13(-1.30%)
Aug 21, 2020 10.11 10.24 9.910 9.990 405,702 -0.36(-3.48%)
Aug 20, 2020 10.22 10.48 10.14 10.35 605,697 +0.12(+1.17%)
Aug 19, 2020 10.45 10.60 10.11 10.23 481,072 -0.27(-2.57%)
Aug 18, 2020 11.05 11.05 10.46 10.50 787,033 -0.29(-2.69%)
Aug 17, 2020 10.46 10.81 10.40 10.79 631,994 +0.63(+6.20%)
Aug 14, 2020 10.18 10.33 9.840 10.16 786,206 -0.09(-0.88%)
Aug 13, 2020 9.820 10.28 9.740 10.25 1,104,179 +0.60(+6.22%)
Aug 12, 2020 9.970 10.01 9.640 9.650 946,812 -0.04(-0.41%)
Aug 11, 2020 10.05 10.23 9.610 9.690 1,566,768 -1.11(-10.28%)
Aug 10, 2020 10.00 11.34 9.940 10.80 2,244,255 +0.93(+9.42%)
Aug 07, 2020 9.680 10.11 9.670 9.870 776,117 -0.19(-1.89%)
Aug 06, 2020 10.40 10.53 9.800 10.06 1,155,304 -0.11(-1.08%)
Aug 05, 2020 10.21 10.37 9.960 10.17 1,179,360 +0.08(+0.79%)
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.