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

Silvercorp Metals (TSX: SVM )

5.720 +0.050 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2023 3.770 0 +0.04(+1.07%)
Jun 29, 2023 3.670 3.750 3.660 3.730 220,952 +0.04(+1.08%)
Jun 28, 2023 3.720 3.760 3.680 3.690 90,433 -0.05(-1.34%)
Jun 27, 2023 3.750 3.790 3.700 3.740 143,567 -0.02(-0.53%)
Jun 26, 2023 3.740 3.810 3.670 3.760 251,095 +0.13(+3.58%)
Jun 23, 2023 3.690 3.770 3.620 3.630 95,061 -0.03(-0.82%)
Jun 22, 2023 3.610 3.690 3.590 3.660 138,814 +0.01(+0.27%)
Jun 21, 2023 3.650 3.680 3.620 3.650 124,968 -0.02(-0.54%)
Jun 20, 2023 3.740 3.740 3.660 3.670 368,571 -0.11(-2.91%)
Jun 19, 2023 3.700 3.820 3.700 3.780 52,388 +0.05(+1.34%)
Jun 16, 2023 3.810 3.850 3.710 3.730 1,324,110 -0.06(-1.58%)
Jun 15, 2023 3.840 3.870 3.770 3.790 328,987 -0.12(-3.07%)
Jun 14, 2023 3.990 4.000 3.850 3.910 282,144 -0.03(-0.76%)
Jun 13, 2023 4.030 4.080 3.930 3.940 167,265 -0.07(-1.75%)
Jun 12, 2023 4.070 4.070 3.940 4.010 280,229 -0.09(-2.20%)
Jun 09, 2023 4.190 4.210 4.050 4.100 435,931 -0.11(-2.61%)
Jun 08, 2023 4.260 4.280 4.190 4.210 194,803 +0.01(+0.24%)
Jun 07, 2023 4.230 4.360 4.180 4.200 209,063 -0.07(-1.64%)
Jun 06, 2023 4.200 4.290 4.180 4.270 121,687 +0.05(+1.18%)
Jun 05, 2023 4.180 4.250 4.160 4.220 147,992 +0.03(+0.72%)
Jun 02, 2023 4.220 4.280 4.170 4.190 173,774 -0.02(-0.48%)
Jun 01, 2023 4.100 4.250 4.100 4.210 285,278 +0.12(+2.93%)
May 31, 2023 3.920 4.100 3.910 4.090 406,708 +0.16(+4.07%)
May 30, 2023 4.050 4.050 3.880 3.930 541,678 -0.14(-3.44%)
May 29, 2023 4.100 4.120 4.060 4.070 72,757 -0.04(-0.97%)
May 26, 2023 4.440 4.490 4.080 4.110 407,948 -0.32(-7.22%)
May 25, 2023 4.560 4.560 4.400 4.430 177,740 -0.12(-2.64%)
May 24, 2023 4.690 4.690 4.550 4.550 108,311 -0.15(-3.19%)
May 23, 2023 4.670 4.710 4.630 4.700 103,035 -0.05(-1.05%)
May 19, 2023 4.750 0 +0.08(+1.71%)
May 18, 2023 4.710 4.710 4.630 4.670 128,978 -0.11(-2.30%)
May 17, 2023 4.680 4.780 4.610 4.780 166,551 +0.15(+3.24%)
May 16, 2023 4.610 4.750 4.610 4.630 201,269 -0.03(-0.64%)
May 15, 2023 4.680 4.720 4.640 4.660 144,278 -0.04(-0.85%)
May 12, 2023 4.630 4.730 4.630 4.700 95,765 +0.06(+1.29%)
May 11, 2023 4.790 4.820 4.620 4.640 184,504 -0.24(-4.92%)
May 10, 2023 5.030 5.090 4.820 4.880 149,981 -0.16(-3.17%)
May 09, 2023 5.000 5.070 4.970 5.040 74,672 +0.03(+0.60%)
May 08, 2023 5.030 5.090 4.980 5.010 96,564 -0.02(-0.40%)
May 05, 2023 5.010 5.060 4.900 5.030 212,469 -0.13(-2.52%)
May 04, 2023 5.110 5.290 5.110 5.160 283,150 +0.10(+1.98%)
May 03, 2023 5.060 5.130 5.010 5.060 161,215 +0.00(+0.00%)
May 02, 2023 4.890 5.060 4.840 5.060 180,075 +0.15(+3.05%)
May 01, 2023 5.050 5.080 4.890 4.910 138,078 -0.05(-1.01%)
Apr 28, 2023 4.960 4.990 4.870 4.960 790,503 +0.02(+0.40%)
Apr 27, 2023 4.850 4.960 4.790 4.940 182,936 +0.07(+1.44%)
Apr 26, 2023 4.890 4.950 4.860 4.870 128,557 +0.07(+1.46%)
Apr 25, 2023 4.810 4.840 4.720 4.800 243,259 -0.04(-0.83%)
Apr 24, 2023 4.880 4.880 4.800 4.840 218,274 -0.04(-0.82%)
Apr 21, 2023 4.950 5.000 4.880 4.880 214,071 -0.08(-1.61%)
Apr 20, 2023 5.040 5.120 4.950 4.960 166,669 -0.08(-1.59%)
Apr 19, 2023 5.060 5.130 5.020 5.040 196,425 -0.14(-2.70%)
Apr 18, 2023 5.240 5.320 5.150 5.180 280,364 -0.06(-1.15%)
Apr 17, 2023 5.340 5.340 5.170 5.240 283,723 -0.12(-2.24%)
Apr 14, 2023 5.500 5.510 5.310 5.360 264,235 -0.14(-2.55%)
Apr 13, 2023 5.490 5.590 5.440 5.500 360,166 +0.05(+0.92%)
Apr 12, 2023 5.450 5.470 5.320 5.450 223,198 +0.06(+1.11%)
Apr 11, 2023 5.300 5.490 5.300 5.390 296,994 +0.11(+2.08%)
Apr 10, 2023 5.240 5.310 5.170 5.280 184,760 +0.01(+0.19%)
Apr 06, 2023 5.270 0 +0.07(+1.35%)
Apr 05, 2023 5.380 5.400 5.180 5.200 230,884 -0.17(-3.17%)
Apr 04, 2023 5.230 5.430 5.200 5.370 304,261 +0.14(+2.68%)
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.