Skip to main content

Silvercorp Metals (NY: SVM )

3.310 -0.240 (-6.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.720 3.770 3.620 3.620 1,198,166 -0.11(-2.95%)
Mar 30, 2022 3.740 3.830 3.690 3.730 1,022,299 +0.00(+0.00%)
Mar 29, 2022 3.540 3.750 3.520 3.730 1,102,892 +0.08(+2.19%)
Mar 28, 2022 3.850 3.850 3.630 3.650 1,277,853 -0.22(-5.68%)
Mar 25, 2022 3.970 3.970 3.850 3.870 1,106,338 -0.08(-2.03%)
Mar 24, 2022 3.960 4.030 3.850 3.950 2,256,722 +0.03(+0.77%)
Mar 23, 2022 3.890 3.970 3.850 3.920 859,175 +0.03(+0.77%)
Mar 22, 2022 4.030 4.030 3.840 3.890 1,221,405 -0.13(-3.23%)
Mar 21, 2022 4.020 4.110 3.950 4.020 1,363,117 +0.04(+1.01%)
Mar 18, 2022 3.890 4.010 3.825 3.980 3,395,990 +0.07(+1.79%)
Mar 17, 2022 3.880 4.075 3.870 3.910 2,280,191 +0.11(+2.89%)
Mar 16, 2022 3.740 3.810 3.640 3.800 1,101,993 +0.02(+0.53%)
Mar 15, 2022 3.650 3.830 3.605 3.780 1,305,056 +0.07(+1.89%)
Mar 14, 2022 3.950 3.980 3.670 3.710 1,811,394 -0.41(-9.95%)
Mar 11, 2022 4.050 4.120 4.000 4.120 3,422,103 -0.06(-1.44%)
Mar 10, 2022 4.030 4.200 4.000 4.180 1,772,881 +0.18(+4.50%)
Mar 09, 2022 3.920 4.065 3.780 4.000 1,607,573 -0.03(-0.74%)
Mar 08, 2022 3.980 4.200 3.910 4.030 3,905,309 +0.17(+4.40%)
Mar 07, 2022 4.000 4.010 3.785 3.860 2,478,218 -0.12(-3.02%)
Mar 04, 2022 3.880 4.030 3.880 3.980 1,321,560 +0.05(+1.27%)
Mar 03, 2022 3.930 3.975 3.825 3.930 879,333 +0.01(+0.26%)
Mar 02, 2022 3.890 3.960 3.820 3.920 1,090,346 -0.03(-0.76%)
Mar 01, 2022 3.760 3.970 3.760 3.950 2,003,329 +0.25(+6.76%)
Feb 28, 2022 3.780 3.800 3.650 3.700 1,107,235 -0.03(-0.80%)
Feb 25, 2022 3.660 3.750 3.605 3.730 916,197 +0.03(+0.81%)
Feb 24, 2022 3.860 3.890 3.605 3.700 1,966,759 -0.01(-0.27%)
Feb 23, 2022 3.460 3.720 3.460 3.710 2,154,307 +0.17(+4.80%)
Feb 22, 2022 3.600 3.640 3.500 3.540 1,130,181 -0.04(-1.12%)
Feb 18, 2022 3.580 0 -0.13(-3.50%)
Feb 17, 2022 3.740 3.775 3.650 3.710 1,618,732 +0.02(+0.54%)
Feb 16, 2022 3.640 3.720 3.610 3.690 967,606 +0.09(+2.50%)
Feb 15, 2022 3.450 3.620 3.400 3.600 1,026,488 +0.06(+1.69%)
Feb 14, 2022 3.580 3.640 3.500 3.540 1,218,479 +0.01(+0.28%)
Feb 11, 2022 3.330 3.595 3.330 3.530 1,631,199 +0.22(+6.65%)
Feb 10, 2022 3.370 3.510 3.290 3.310 1,813,143 -0.08(-2.36%)
Feb 09, 2022 3.420 3.515 3.380 3.390 1,182,262 -0.09(-2.59%)
Feb 08, 2022 3.370 3.480 3.350 3.480 873,062 +0.07(+2.05%)
Feb 07, 2022 3.280 3.430 3.260 3.410 1,567,830 +0.18(+5.57%)
Feb 04, 2022 3.160 3.270 3.160 3.230 787,794 +0.05(+1.57%)
Feb 03, 2022 3.140 3.240 3.180 1,406,087 -0.05(-1.55%)
Feb 02, 2022 3.360 3.370 3.215 3.230 1,015,154 -0.09(-2.71%)
Feb 01, 2022 3.380 3.425 3.300 3.320 1,584,892 +0.00(+0.00%)
Jan 31, 2022 3.190 3.320 3.320 919,148 +0.17(+5.40%)
Jan 28, 2022 3.190 3.190 3.080 3.150 1,189,856 -0.05(-1.56%)
Jan 27, 2022 3.280 3.370 3.200 3.200 1,537,350 -0.17(-5.04%)
Jan 26, 2022 3.510 3.570 3.320 3.370 1,854,754 -0.14(-3.99%)
Jan 25, 2022 3.350 3.550 3.340 3.510 1,071,576 +0.09(+2.63%)
Jan 24, 2022 3.460 3.490 3.280 3.420 1,891,458 -0.12(-3.39%)
Jan 21, 2022 3.690 3.750 3.540 3.540 1,228,423 -0.14(-3.80%)
Jan 20, 2022 3.900 3.917 3.680 3.680 1,477,936 -0.15(-3.92%)
Jan 19, 2022 3.530 3.840 3.520 3.830 1,706,992 +0.37(+10.69%)
Jan 18, 2022 3.500 3.605 3.460 3.460 973,877 -0.07(-1.98%)
Jan 14, 2022 3.530 0 -0.10(-2.75%)
Jan 13, 2022 3.730 3.750 3.620 3.630 774,678 -0.05(-1.36%)
Jan 12, 2022 3.610 3.685 3.575 3.680 742,496 +0.11(+3.08%)
Jan 11, 2022 3.460 3.610 3.460 3.570 1,172,713 +0.11(+3.18%)
Jan 10, 2022 3.440 3.460 3.350 3.460 879,781 +0.04(+1.17%)
Jan 07, 2022 3.380 3.450 3.350 3.420 1,114,511 +0.03(+0.88%)
Jan 06, 2022 3.480 3.506 3.380 3.390 1,454,670 -0.18(-5.04%)
Jan 05, 2022 3.720 3.780 3.553 3.570 1,073,360 -0.09(-2.46%)
Jan 04, 2022 3.650 3.765 3.650 3.660 750,110 -0.01(-0.27%)
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.