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 (%)
May 31, 2022 3.620 3.690 3.420 3.470 365,001 -0.16(-4.41%)
May 30, 2022 3.700 3.700 3.590 3.630 138,568 -0.04(-1.09%)
May 27, 2022 3.770 3.800 3.660 3.670 319,613 +0.06(+1.66%)
May 26, 2022 3.510 3.620 3.500 3.610 203,538 +0.09(+2.56%)
May 25, 2022 3.520 3.570 3.450 3.520 221,251 -0.05(-1.40%)
May 24, 2022 3.540 3.630 3.460 3.570 265,743 +0.07(+2.00%)
May 20, 2022 3.500 0 -0.05(-1.41%)
May 19, 2022 3.430 3.570 3.410 3.550 308,313 +0.15(+4.41%)
May 18, 2022 3.500 3.500 3.360 3.400 154,780 -0.08(-2.30%)
May 17, 2022 3.510 3.560 3.450 3.480 248,587 +0.04(+1.16%)
May 16, 2022 3.480 3.520 3.410 3.440 324,096 -0.04(-1.15%)
May 13, 2022 3.280 3.540 3.280 3.480 280,891 +0.20(+6.10%)
May 12, 2022 3.330 3.410 3.220 3.280 515,771 -0.14(-4.09%)
May 11, 2022 3.460 3.610 3.390 3.420 428,609 +0.03(+0.88%)
May 10, 2022 3.550 3.580 3.340 3.390 670,701 -0.06(-1.74%)
May 09, 2022 3.660 3.660 3.450 3.450 451,680 -0.31(-8.24%)
May 06, 2022 3.780 3.850 3.740 3.760 291,114 -0.01(-0.27%)
May 05, 2022 4.030 4.030 3.730 3.770 418,684 -0.23(-5.75%)
May 04, 2022 3.970 4.010 3.850 4.000 285,055 +0.05(+1.27%)
May 03, 2022 3.880 3.970 3.880 3.950 275,068 +0.09(+2.33%)
May 02, 2022 3.800 3.880 3.720 3.860 342,877 -0.02(-0.52%)
Apr 29, 2022 4.050 4.080 3.870 3.880 892,603 -0.13(-3.24%)
Apr 28, 2022 3.880 4.020 3.800 4.010 339,781 +0.16(+4.16%)
Apr 27, 2022 3.990 4.030 3.850 3.850 332,878 -0.08(-2.04%)
Apr 26, 2022 4.150 4.150 3.930 3.930 303,129 -0.19(-4.61%)
Apr 25, 2022 4.250 4.290 4.020 4.120 427,989 -0.27(-6.15%)
Apr 22, 2022 4.430 4.520 4.340 4.390 481,539 -0.09(-2.01%)
Apr 21, 2022 4.620 4.640 4.440 4.480 424,371 -0.23(-4.88%)
Apr 20, 2022 4.650 4.710 4.580 4.710 218,992 +0.03(+0.64%)
Apr 19, 2022 4.850 4.850 4.660 4.680 317,549 -0.19(-3.90%)
Apr 18, 2022 4.960 5.010 4.870 4.870 435,415 -0.01(-0.20%)
Apr 14, 2022 4.880 0 +0.05(+1.04%)
Apr 13, 2022 4.830 4.920 4.800 4.830 248,538 +0.08(+1.68%)
Apr 12, 2022 4.760 4.840 4.690 4.750 299,583 +0.06(+1.28%)
Apr 11, 2022 4.770 4.820 4.630 4.690 258,441 +0.02(+0.43%)
Apr 08, 2022 4.550 4.730 4.550 4.670 400,096 +0.12(+2.64%)
Apr 07, 2022 4.480 4.630 4.470 4.550 258,494 +0.07(+1.56%)
Apr 06, 2022 4.520 4.560 4.400 4.480 321,220 -0.03(-0.67%)
Apr 05, 2022 4.670 4.780 4.500 4.510 359,790 -0.13(-2.80%)
Apr 04, 2022 4.660 4.740 4.560 4.640 287,305 +0.00(+0.00%)
Apr 01, 2022 4.490 4.690 4.490 4.640 307,359 +0.08(+1.75%)
Mar 31, 2022 4.660 4.710 4.530 4.560 309,075 -0.09(-1.94%)
Mar 30, 2022 4.680 4.760 4.610 4.650 326,403 -0.04(-0.85%)
Mar 29, 2022 4.430 4.690 4.410 4.690 399,486 +0.11(+2.40%)
Mar 28, 2022 4.800 4.810 4.550 4.580 285,589 -0.29(-5.95%)
Mar 25, 2022 4.950 4.980 4.810 4.870 307,017 -0.07(-1.42%)
Mar 24, 2022 4.950 5.050 4.850 4.940 621,672 +0.00(+0.00%)
Mar 23, 2022 4.940 4.990 4.840 4.940 344,383 +0.05(+1.02%)
Mar 22, 2022 5.030 5.040 4.840 4.890 446,203 -0.14(-2.78%)
Mar 21, 2022 5.030 5.160 4.970 5.030 394,091 +0.02(+0.40%)
Mar 18, 2022 4.900 5.050 4.840 5.010 6,501,783 +0.08(+1.62%)
Mar 17, 2022 4.930 5.150 4.900 4.930 767,709 +0.12(+2.49%)
Mar 16, 2022 4.760 4.830 4.660 4.810 703,750 +0.02(+0.42%)
Mar 15, 2022 4.660 4.900 4.630 4.790 479,418 +0.03(+0.63%)
Mar 14, 2022 5.080 5.100 4.700 4.760 807,066 -0.45(-8.64%)
Mar 11, 2022 5.170 5.240 5.090 5.210 669,669 -0.09(-1.70%)
Mar 10, 2022 5.160 5.360 5.130 5.300 569,980 +0.15(+2.91%)
Mar 09, 2022 4.970 5.200 4.850 5.150 876,814 -0.02(-0.39%)
Mar 08, 2022 5.090 5.410 5.020 5.170 1,435,790 +0.21(+4.23%)
Mar 07, 2022 5.050 5.110 4.840 4.960 1,047,082 -0.13(-2.55%)
Mar 04, 2022 4.990 5.120 4.980 5.090 340,864 +0.10(+2.00%)
Mar 03, 2022 4.980 5.020 4.850 4.990 244,877 +0.02(+0.40%)
Mar 02, 2022 4.940 5.010 4.860 4.970 312,582 -0.05(-1.00%)
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.