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

Silvercorp Metals (NY: SVM )

3.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 2.770 2.920 2.742 2.900 2,961,270 +0.15(+5.45%)
Nov 29, 2023 2.680 2.785 2.640 2.750 2,854,863 +0.10(+3.77%)
Nov 28, 2023 2.610 2.680 2.580 2.650 2,747,831 +0.07(+2.71%)
Nov 27, 2023 2.480 2.625 2.480 2.580 2,446,722 +0.15(+6.17%)
Nov 24, 2023 2.360 2.460 2.310 2.430 1,441,437 +0.08(+3.40%)
Nov 22, 2023 2.380 2.389 2.320 2.350 1,149,060 -0.05(-2.08%)
Nov 21, 2023 2.390 2.445 2.360 2.400 1,744,162 +0.06(+2.56%)
Nov 20, 2023 2.330 2.380 2.310 2.340 963,860 -0.02(-0.85%)
Nov 17, 2023 2.440 2.440 2.320 2.360 1,418,051 +0.04(+1.72%)
Nov 16, 2023 2.320 2.395 2.250 2.320 1,822,587 +0.05(+2.20%)
Nov 15, 2023 2.310 2.320 2.250 2.270 1,319,852 -0.01(-0.44%)
Nov 14, 2023 2.180 2.300 2.160 2.280 1,335,011 +0.15(+7.04%)
Nov 13, 2023 2.130 2.165 2.080 2.130 1,448,805 -0.01(-0.47%)
Nov 10, 2023 2.190 2.190 2.110 2.140 1,047,771 -0.01(-0.47%)
Nov 09, 2023 2.150 2.220 2.110 2.150 1,018,778 +0.00(+0.00%)
Nov 08, 2023 2.150 2.210 2.120 2.150 1,253,820 -0.02(-0.92%)
Nov 07, 2023 2.220 2.220 2.100 2.170 2,057,470 -0.09(-3.98%)
Nov 06, 2023 2.310 2.339 2.240 2.260 1,601,241 -0.06(-2.59%)
Nov 03, 2023 2.200 2.350 2.175 2.320 3,685,235 +0.13(+5.94%)
Nov 02, 2023 2.200 2.230 2.115 2.190 1,826,163 +0.00(+0.00%)
Nov 01, 2023 2.220 2.230 2.120 2.190 1,593,711 -0.01(-0.45%)
Oct 31, 2023 2.250 2.280 2.180 2.200 1,139,080 -0.07(-3.08%)
Oct 30, 2023 2.340 2.348 2.250 2.270 1,189,701 -0.03(-1.30%)
Oct 27, 2023 2.230 2.300 2.210 2.300 1,208,630 +0.06(+2.68%)
Oct 26, 2023 2.250 2.250 2.185 2.240 988,300 -0.01(-0.44%)
Oct 25, 2023 2.330 2.350 2.250 2.250 1,133,319 -0.09(-3.85%)
Oct 24, 2023 2.310 2.340 2.270 2.340 836,680 +0.02(+0.86%)
Oct 23, 2023 2.370 2.380 2.290 2.320 790,622 -0.07(-2.93%)
Oct 20, 2023 2.390 2.475 2.362 2.390 1,521,828 +0.02(+0.84%)
Oct 19, 2023 2.360 2.410 2.310 2.370 1,228,687 -0.01(-0.42%)
Oct 18, 2023 2.410 2.460 2.360 2.380 982,375 +0.00(+0.00%)
Oct 17, 2023 2.310 2.400 2.265 2.380 1,027,893 +0.07(+3.03%)
Oct 16, 2023 2.400 2.400 2.265 2.310 2,320,591 -0.09(-3.75%)
Oct 13, 2023 2.300 2.425 2.300 2.400 1,510,911 +0.16(+7.14%)
Oct 12, 2023 2.340 2.360 2.220 2.240 1,312,198 -0.07(-3.03%)
Oct 11, 2023 2.330 2.350 2.275 2.310 1,724,781 +0.00(+0.00%)
Oct 10, 2023 2.290 2.340 2.290 2.310 1,009,692 +0.03(+1.32%)
Oct 09, 2023 2.300 2.310 2.270 2.280 607,713 +0.01(+0.44%)
Oct 06, 2023 2.200 2.290 2.190 2.270 1,286,412 +0.08(+3.65%)
Oct 05, 2023 2.230 2.260 2.170 2.190 781,329 -0.03(-1.35%)
Oct 04, 2023 2.250 2.270 2.190 2.220 2,222,730 -0.04(-1.77%)
Oct 03, 2023 2.260 2.290 2.230 2.260 1,070,294 +0.00(+0.00%)
Oct 02, 2023 2.320 2.320 2.250 2.260 1,240,579 -0.09(-3.83%)
Sep 29, 2023 2.410 2.430 2.314 2.350 856,560 -0.01(-0.42%)
Sep 28, 2023 2.340 2.390 2.320 2.360 951,380 +0.02(+0.85%)
Sep 27, 2023 2.290 2.360 2.280 2.340 1,695,475 +0.02(+0.86%)
Sep 26, 2023 2.360 2.390 2.310 2.320 1,308,126 -0.10(-4.13%)
Sep 25, 2023 2.460 2.430 2.410 2.420 879,083 -0.04(-1.63%)
Sep 22, 2023 2.490 2.540 2.450 2.460 889,548 +0.01(+0.41%)
Sep 21, 2023 2.470 2.490 2.430 2.450 792,842 -0.07(-2.78%)
Sep 20, 2023 2.500 2.585 2.465 2.520 1,109,561 +0.02(+0.80%)
Sep 19, 2023 2.600 2.619 2.500 2.500 1,048,483 -0.11(-4.21%)
Sep 18, 2023 2.660 2.660 2.595 2.610 717,082 -0.04(-1.51%)
Sep 15, 2023 2.580 2.730 2.520 2.650 3,204,395 +0.13(+5.16%)
Sep 14, 2023 2.410 2.540 2.410 2.520 1,301,174 +0.09(+3.70%)
Sep 13, 2023 2.400 2.430 2.390 2.430 635,793 +0.01(+0.41%)
Sep 12, 2023 2.400 2.470 2.380 2.420 821,187 +0.01(+0.41%)
Sep 11, 2023 2.400 2.460 2.400 2.410 846,561 +0.01(+0.42%)
Sep 08, 2023 2.400 2.440 2.380 2.400 898,408 -0.01(-0.41%)
Sep 07, 2023 2.430 2.430 2.380 2.410 682,514 -0.04(-1.63%)
Sep 06, 2023 2.460 2.480 2.430 2.450 522,581 -0.01(-0.41%)
Sep 05, 2023 2.530 2.540 2.440 2.460 1,395,558 -0.12(-4.65%)
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.