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 (%)
Mar 31, 2020 4.690 5.030 4.590 4.610 935,620 -0.09(-1.91%)
Mar 30, 2020 4.970 5.340 4.530 4.700 1,217,522 -0.34(-6.75%)
Mar 27, 2020 5.500 5.650 4.930 5.040 954,236 -0.62(-10.95%)
Mar 26, 2020 5.960 6.530 5.450 5.660 1,548,787 -0.27(-4.55%)
Mar 25, 2020 5.760 6.330 5.500 5.930 2,127,646 +0.14(+2.42%)
Mar 24, 2020 5.500 5.850 5.090 5.790 2,712,897 +1.04(+21.89%)
Mar 23, 2020 4.200 5.000 4.120 4.750 2,779,544 +1.14(+31.58%)
Mar 20, 2020 4.160 4.400 3.520 3.610 3,313,241 -0.43(-10.64%)
Mar 19, 2020 3.810 4.600 3.420 4.040 2,122,579 +0.41(+11.29%)
Mar 18, 2020 3.910 4.760 3.630 3.630 1,696,016 -0.48(-11.68%)
Mar 17, 2020 2.950 4.110 2.950 4.110 2,287,682 +1.20(+41.24%)
Mar 16, 2020 2.350 3.110 2.120 2.910 2,210,171 +0.02(+0.69%)
Mar 13, 2020 3.350 3.530 2.810 2.890 2,011,575 -0.44(-13.21%)
Mar 12, 2020 3.430 3.870 2.990 3.330 1,591,309 -0.60(-15.27%)
Mar 11, 2020 4.230 4.340 3.890 3.930 881,203 -0.37(-8.60%)
Mar 10, 2020 4.280 4.350 4.060 4.300 657,004 +0.13(+3.12%)
Mar 09, 2020 4.070 4.430 4.060 4.170 589,664 -0.40(-8.75%)
Mar 06, 2020 4.760 4.760 4.420 4.570 599,322 -0.20(-4.19%)
Mar 05, 2020 4.700 4.800 4.540 4.770 478,998 +0.16(+3.47%)
Mar 04, 2020 4.760 4.800 4.480 4.610 472,527 -0.08(-1.71%)
Mar 03, 2020 4.680 4.920 4.500 4.690 939,823 +0.13(+2.85%)
Mar 02, 2020 4.470 4.580 4.380 4.560 769,672 +0.29(+6.79%)
Feb 28, 2020 4.100 4.420 4.100 4.270 1,936,802 -0.47(-9.92%)
Feb 27, 2020 5.160 5.160 4.710 4.740 379,772 -0.34(-6.69%)
Feb 26, 2020 4.960 5.160 4.920 5.080 639,763 -0.09(-1.74%)
Feb 25, 2020 5.310 5.420 5.150 5.170 772,933 -0.22(-4.08%)
Feb 24, 2020 5.640 5.710 5.320 5.390 648,433 -0.13(-2.36%)
Feb 21, 2020 5.500 5.530 5.320 5.520 751,979 +0.15(+2.79%)
Feb 20, 2020 5.600 5.610 5.320 5.370 708,855 -0.22(-3.94%)
Feb 19, 2020 5.360 5.600 5.200 5.590 696,731 +0.22(+4.10%)
Feb 18, 2020 5.250 5.460 5.250 5.370 953,122 +0.12(+2.29%)
Feb 14, 2020 5.250 5.250 5.250 0 -0.18(-3.31%)
Feb 13, 2020 5.420 5.530 5.320 5.430 445,542 +0.03(+0.56%)
Feb 12, 2020 5.450 5.470 5.340 5.400 699,897 -0.10(-1.82%)
Feb 11, 2020 5.610 5.620 5.350 5.500 748,493 -0.09(-1.61%)
Feb 10, 2020 5.310 5.640 5.310 5.590 1,579,812 +0.38(+7.29%)
Feb 07, 2020 6.840 6.940 5.190 5.210 2,679,154 -1.67(-24.27%)
Feb 06, 2020 6.800 6.910 6.750 6.880 423,901 +0.12(+1.78%)
Feb 05, 2020 6.540 6.840 6.530 6.760 563,455 +0.20(+3.05%)
Feb 04, 2020 6.650 6.720 6.430 6.560 412,015 -0.18(-2.67%)
Feb 03, 2020 6.830 6.870 6.630 6.740 418,862 -0.15(-2.18%)
Jan 31, 2020 6.680 6.990 6.680 6.890 435,737 +0.16(+2.38%)
Jan 30, 2020 7.180 7.210 6.600 6.730 1,476,741 -0.46(-6.40%)
Jan 29, 2020 6.950 7.210 6.910 7.190 418,052 +0.26(+3.75%)
Jan 28, 2020 7.080 7.090 6.910 6.930 436,741 -0.21(-2.94%)
Jan 27, 2020 7.290 7.380 7.070 7.140 606,080 -0.10(-1.38%)
Jan 24, 2020 7.250 7.280 7.140 7.240 425,508 -0.01(-0.14%)
Jan 23, 2020 7.230 7.440 7.230 7.250 419,045 -0.03(-0.41%)
Jan 22, 2020 7.280 7.370 7.230 7.280 355,979 -0.03(-0.41%)
Jan 21, 2020 7.050 7.340 6.930 7.310 440,336 +0.15(+2.09%)
Jan 20, 2020 7.150 7.160 7.110 7.160 96,928 +0.03(+0.42%)
Jan 17, 2020 7.290 7.290 7.080 7.130 273,834 -0.14(-1.93%)
Jan 16, 2020 7.260 7.330 7.190 7.270 241,782 -0.02(-0.27%)
Jan 15, 2020 7.170 7.340 7.140 7.290 387,238 +0.16(+2.24%)
Jan 14, 2020 6.850 7.150 6.840 7.130 494,286 +0.23(+3.33%)
Jan 13, 2020 7.110 7.110 6.880 6.900 418,073 -0.28(-3.90%)
Jan 10, 2020 6.930 7.270 6.900 7.180 604,031 +0.24(+3.46%)
Jan 09, 2020 6.890 7.070 6.870 6.940 663,823 +0.00(+0.00%)
Jan 08, 2020 7.350 7.370 6.940 6.940 693,765 -0.43(-5.83%)
Jan 07, 2020 7.100 7.450 7.040 7.370 560,056 +0.26(+3.66%)
Jan 06, 2020 7.490 7.500 7.090 7.110 644,111 -0.20(-2.74%)
Jan 03, 2020 7.400 7.430 7.260 7.310 648,964 +0.04(+0.55%)
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.