Skip to main content

Silvercorp Metals (NY: SVM )

3.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.060 3.150 3.045 3.150 1,319,214 +0.10(+3.28%)
Mar 26, 2024 3.140 3.140 3.020 3.050 2,120,992 -0.02(-0.65%)
Mar 25, 2024 3.120 3.246 3.065 3.070 1,602,671 -0.03(-0.97%)
Mar 22, 2024 3.090 3.140 3.060 3.100 1,766,349 +0.03(+0.98%)
Mar 21, 2024 3.110 3.140 3.040 3.070 3,197,797 +0.02(+0.66%)
Mar 20, 2024 2.730 3.100 2.710 3.050 3,487,332 +0.32(+11.72%)
Mar 19, 2024 2.770 2.795 2.720 2.730 987,050 -0.06(-2.15%)
Mar 18, 2024 2.860 2.910 2.789 2.790 1,129,431 -0.04(-1.41%)
Mar 15, 2024 2.800 2.880 2.770 2.830 2,007,764 +0.02(+0.71%)
Mar 14, 2024 2.890 2.940 2.780 2.810 1,577,143 -0.04(-1.40%)
Mar 13, 2024 2.800 2.910 2.800 2.850 2,058,831 +0.07(+2.52%)
Mar 12, 2024 2.770 2.790 2.700 2.780 1,337,002 +0.01(+0.36%)
Mar 11, 2024 2.750 2.850 2.721 2.770 1,600,198 +0.05(+1.84%)
Mar 08, 2024 2.740 2.770 2.630 2.720 3,728,428 -0.01(-0.37%)
Mar 07, 2024 2.730 2.765 2.700 2.730 2,630,436 +0.06(+2.25%)
Mar 06, 2024 2.690 2.755 2.670 2.670 1,570,307 +0.02(+0.75%)
Mar 05, 2024 2.700 2.720 2.620 2.650 1,415,562 -0.03(-1.12%)
Mar 04, 2024 2.510 2.690 2.510 2.680 3,041,037 +0.21(+8.50%)
Mar 01, 2024 2.420 2.560 2.390 2.470 4,515,395 +0.06(+2.49%)
Feb 29, 2024 2.410 2.466 2.385 2.410 906,902 +0.03(+1.26%)
Feb 28, 2024 2.400 2.430 2.350 2.380 751,358 -0.04(-1.65%)
Feb 27, 2024 2.430 2.455 2.390 2.420 733,418 -0.02(-0.82%)
Feb 26, 2024 2.440 2.440 2.370 2.440 793,649 -0.01(-0.41%)
Feb 23, 2024 2.380 2.470 2.340 2.450 1,205,767 +0.09(+3.81%)
Feb 22, 2024 2.410 2.440 2.360 2.360 1,396,831 -0.04(-1.67%)
Feb 21, 2024 2.400 2.410 2.370 2.400 713,609 +0.00(+0.00%)
Feb 20, 2024 2.430 2.450 2.360 2.400 613,372 +0.00(+0.00%)
Feb 16, 2024 2.380 2.460 2.360 2.400 905,355 +0.01(+0.42%)
Feb 15, 2024 2.320 2.430 2.320 2.390 1,379,098 +0.11(+4.82%)
Feb 14, 2024 2.260 2.310 2.240 2.280 1,185,560 +0.01(+0.44%)
Feb 13, 2024 2.410 2.410 2.221 2.270 2,100,840 -0.20(-8.10%)
Feb 12, 2024 2.390 2.540 2.380 2.470 1,076,667 +0.09(+3.78%)
Feb 09, 2024 2.320 2.430 2.250 2.380 1,398,159 +0.13(+5.78%)
Feb 08, 2024 2.250 2.290 2.240 2.250 720,493 -0.02(-0.88%)
Feb 07, 2024 2.290 2.300 2.250 2.270 610,974 -0.02(-0.87%)
Feb 06, 2024 2.300 2.330 2.270 2.290 794,651 +0.01(+0.44%)
Feb 05, 2024 2.330 2.350 2.250 2.280 1,045,767 -0.09(-3.80%)
Feb 02, 2024 2.340 2.370 2.320 2.370 903,784 -0.04(-1.66%)
Feb 01, 2024 2.380 2.460 2.360 2.410 1,363,696 +0.04(+1.69%)
Jan 31, 2024 2.500 2.500 2.350 2.370 1,188,324 -0.12(-4.82%)
Jan 30, 2024 2.480 2.515 2.370 2.490 4,153,509 +0.03(+1.22%)
Jan 29, 2024 2.420 2.460 2.360 2.460 1,239,371 +0.07(+2.93%)
Jan 26, 2024 2.400 2.430 2.370 2.390 486,278 -0.01(-0.42%)
Jan 25, 2024 2.440 2.440 2.370 2.400 774,279 +0.02(+0.84%)
Jan 24, 2024 2.480 2.480 2.350 2.380 1,217,879 -0.07(-2.86%)
Jan 23, 2024 2.430 2.460 2.375 2.450 941,198 +0.05(+2.08%)
Jan 22, 2024 2.310 2.440 2.300 2.400 1,706,153 +0.09(+3.90%)
Jan 19, 2024 2.330 2.340 2.270 2.310 1,039,751 -0.01(-0.43%)
Jan 18, 2024 2.360 2.360 2.283 2.320 923,913 +0.00(+0.00%)
Jan 17, 2024 2.320 2.330 2.250 2.320 1,712,402 -0.03(-1.28%)
Jan 16, 2024 2.430 2.430 2.315 2.350 1,855,555 -0.08(-3.29%)
Jan 12, 2024 2.430 2.535 2.420 2.430 1,479,702 +0.08(+3.40%)
Jan 11, 2024 2.390 2.410 2.300 2.350 1,314,898 -0.06(-2.49%)
Jan 10, 2024 2.390 2.410 2.345 2.410 757,967 +0.02(+0.84%)
Jan 09, 2024 2.470 2.470 2.390 2.390 1,164,552 -0.07(-2.85%)
Jan 08, 2024 2.480 2.525 2.430 2.460 819,916 -0.05(-1.99%)
Jan 05, 2024 2.540 2.620 2.505 2.510 1,053,763 -0.03(-1.18%)
Jan 04, 2024 2.530 2.560 2.500 2.540 1,483,194 -0.01(-0.39%)
Jan 03, 2024 2.490 2.575 2.450 2.550 2,161,600 +0.02(+0.79%)
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.