Skip to main content

Silvercorp Metals (TSX: SVM )

4.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.730 4.730 4.730 0 -0.05(-1.05%)
Dec 30, 2021 4.760 4.920 4.760 4.780 323,226 +0.03(+0.63%)
Dec 29, 2021 4.830 4.910 4.740 4.750 364,496 -0.23(-4.62%)
Dec 24, 2021 4.980 4.980 4.980 0 +0.06(+1.22%)
Dec 23, 2021 4.940 5.000 4.820 4.920 295,291 +0.08(+1.65%)
Dec 22, 2021 4.870 4.890 4.800 4.840 212,737 -0.03(-0.62%)
Dec 21, 2021 4.820 4.920 4.820 4.870 198,472 +0.12(+2.53%)
Dec 20, 2021 4.690 4.780 4.620 4.750 524,003 +0.00(+0.00%)
Dec 17, 2021 4.810 4.890 4.720 4.750 575,708 -0.04(-0.84%)
Dec 16, 2021 4.600 4.810 4.600 4.790 436,606 +0.34(+7.64%)
Dec 15, 2021 4.530 4.540 4.310 4.450 421,369 -0.11(-2.41%)
Dec 14, 2021 4.570 4.660 4.540 4.560 348,543 -0.14(-2.98%)
Dec 13, 2021 4.550 4.760 4.520 4.700 691,242 +0.16(+3.52%)
Dec 10, 2021 4.690 4.690 4.490 4.540 314,143 -0.08(-1.73%)
Dec 09, 2021 4.690 4.730 4.580 4.620 308,979 -0.20(-4.15%)
Dec 08, 2021 4.820 4.860 4.760 4.820 219,905 -0.01(-0.21%)
Dec 07, 2021 4.810 4.940 4.800 4.830 371,384 +0.03(+0.63%)
Dec 06, 2021 4.760 4.840 4.680 4.800 214,990 +0.00(+0.00%)
Dec 03, 2021 4.840 4.860 4.710 4.800 355,438 -0.04(-0.83%)
Dec 02, 2021 4.910 4.920 4.750 4.840 370,296 -0.08(-1.63%)
Dec 01, 2021 5.230 5.250 4.900 4.920 342,545 -0.24(-4.65%)
Nov 30, 2021 5.210 5.410 5.110 5.160 852,985 -0.06(-1.15%)
Nov 29, 2021 5.170 5.230 5.090 5.220 218,933 +0.03(+0.58%)
Nov 26, 2021 5.410 5.410 5.120 5.190 322,576 -0.16(-2.99%)
Nov 25, 2021 5.370 5.370 5.330 5.350 37,342 +0.00(+0.00%)
Nov 24, 2021 5.250 5.400 5.230 5.350 229,997 +0.04(+0.75%)
Nov 23, 2021 5.300 5.410 5.210 5.310 313,944 -0.11(-2.03%)
Nov 22, 2021 5.340 5.490 5.210 5.420 333,534 -0.01(-0.18%)
Nov 19, 2021 5.580 5.650 5.410 5.430 328,189 -0.15(-2.69%)
Nov 18, 2021 5.710 5.580 5.560 5.580 619,756 -0.14(-2.45%)
Nov 17, 2021 5.640 5.820 5.620 5.720 304,267 +0.15(+2.69%)
Nov 16, 2021 5.740 5.740 5.520 5.570 378,099 -0.17(-2.96%)
Nov 15, 2021 5.840 5.840 5.680 5.740 362,655 -0.14(-2.38%)
Nov 12, 2021 5.900 5.950 5.770 5.880 314,065 -0.03(-0.51%)
Nov 11, 2021 5.900 5.940 5.820 5.910 402,555 +0.18(+3.14%)
Nov 10, 2021 5.850 5.730 622,506 +0.04(+0.70%)
Nov 09, 2021 5.680 5.690 5.500 5.690 343,118 +0.04(+0.71%)
Nov 08, 2021 5.570 5.690 5.500 5.650 428,121 +0.20(+3.67%)
Nov 05, 2021 5.220 5.490 5.150 5.450 645,171 +0.28(+5.42%)
Nov 04, 2021 5.320 5.470 5.140 5.170 403,613 -0.07(-1.34%)
Nov 03, 2021 5.160 5.280 5.100 5.240 397,693 +0.02(+0.38%)
Nov 02, 2021 5.250 5.250 5.160 5.220 204,361 -0.06(-1.14%)
Nov 01, 2021 5.240 5.340 5.240 5.280 281,021 +0.04(+0.76%)
Oct 29, 2021 5.280 5.310 5.160 5.240 352,534 -0.14(-2.60%)
Oct 28, 2021 5.450 5.470 5.350 5.380 307,841 -0.05(-0.92%)
Oct 27, 2021 5.420 5.500 5.350 5.430 368,287 -0.01(-0.18%)
Oct 26, 2021 5.360 5.440 5.440 374,224 +0.01(+0.18%)
Oct 25, 2021 5.330 5.480 5.290 5.430 454,002 +0.17(+3.23%)
Oct 22, 2021 5.220 5.440 5.210 5.260 772,963 +0.09(+1.74%)
Oct 21, 2021 5.180 5.210 5.110 5.170 312,881 +0.00(+0.00%)
Oct 20, 2021 5.130 5.270 5.050 5.170 499,942 +0.10(+1.97%)
Oct 19, 2021 5.090 5.240 5.010 5.070 379,500 +0.13(+2.63%)
Oct 18, 2021 5.040 5.050 4.910 4.940 440,383 -0.11(-2.18%)
Oct 15, 2021 5.080 5.200 5.020 5.050 476,658 -0.13(-2.51%)
Oct 14, 2021 5.250 5.280 5.140 5.180 469,035 +0.04(+0.78%)
Oct 13, 2021 5.050 5.250 5.050 5.140 403,906 +0.13(+2.59%)
Oct 12, 2021 4.860 5.020 4.810 5.010 348,812 +0.17(+3.51%)
Oct 08, 2021 4.840 4.840 4.840 0 -0.03(-0.62%)
Oct 07, 2021 4.810 5.000 4.810 4.870 352,821 +0.02(+0.41%)
Oct 06, 2021 4.720 4.860 4.700 4.850 252,971 +0.10(+2.11%)
Oct 05, 2021 4.710 4.760 4.580 4.750 377,991 +0.00(+0.00%)
Oct 04, 2021 4.820 4.880 4.720 4.750 468,633 -0.08(-1.66%)
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.