Skip to main content

Silvercorp Metals (NY: SVM )

3.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.062 4.127 4.005 4.071 750,476 -0.01(-0.23%)
Jan 30, 2013 4.221 4.287 4.071 4.080 1,234,788 -0.09(-2.25%)
Jan 29, 2013 4.080 4.250 4.062 4.174 1,856,410 +0.17(+4.23%)
Jan 28, 2013 3.996 4.062 3.958 4.005 1,142,217 +0.01(+0.24%)
Jan 25, 2013 3.958 4.015 3.855 3.996 2,815,658 +0.03(+0.71%)
Jan 24, 2013 3.968 4.015 3.770 3.968 2,928,700 -0.04(-0.94%)
Jan 23, 2013 4.306 4.325 3.986 4.005 3,579,672 -0.33(-7.59%)
Jan 22, 2013 4.372 4.400 4.278 4.334 1,763,620 -0.07(-1.50%)
Jan 18, 2013 4.447 4.475 4.353 4.400 1,458,041 -0.04(-0.85%)
Jan 17, 2013 4.569 4.569 4.428 4.438 1,287,172 -0.17(-3.67%)
Jan 16, 2013 4.579 4.654 4.532 4.607 850,639 -0.02(-0.41%)
Jan 15, 2013 4.475 4.654 4.410 4.626 1,420,694 +0.18(+4.02%)
Jan 14, 2013 4.513 4.560 4.447 4.447 855,503 -0.02(-0.42%)
Jan 12, 2013 4.485 4.504 4.419 4.466 1,104,426 +0.00(+0.00%)
Jan 11, 2013 4.485 4.504 4.419 4.466 1,070,396 -0.06(-1.25%)
Jan 10, 2013 4.494 4.541 4.438 4.522 1,180,298 +0.08(+1.91%)
Jan 09, 2013 4.504 4.530 4.400 4.438 1,100,611 -0.07(-1.46%)
Jan 08, 2013 4.381 4.522 4.372 4.504 928,084 +0.09(+2.13%)
Jan 07, 2013 4.447 4.457 4.358 4.410 1,860,824 -0.06(-1.26%)
Jan 04, 2013 4.569 4.569 4.457 4.466 2,322,434 -0.13(-2.86%)
Jan 03, 2013 4.908 4.908 4.569 4.598 2,028,651 -0.33(-6.68%)
Jan 02, 2013 4.904 4.945 4.861 4.927 1,681,747 +0.11(+2.34%)
Dec 31, 2012 4.720 4.842 4.679 4.814 1,378,367 +0.10(+2.20%)
Dec 28, 2012 4.739 4.814 4.663 4.710 968,220 -0.08(-1.57%)
Dec 27, 2012 4.710 4.833 4.663 4.786 1,979,615 +0.13(+2.83%)
Dec 26, 2012 4.748 4.800 4.607 4.654 1,501,537 -0.07(-1.39%)
Dec 24, 2012 4.786 4.814 4.710 4.720 679,470 +0.01(+0.20%)
Dec 21, 2012 4.786 4.823 4.710 4.710 2,797,761 -0.08(-1.76%)
Dec 20, 2012 4.748 4.880 4.682 4.795 2,928,720 -0.10(-2.11%)
Dec 19, 2012 4.748 4.964 4.748 4.898 1,964,695 +0.08(+1.56%)
Dec 18, 2012 4.992 5.058 4.804 4.823 2,362,420 -0.15(-3.02%)
Dec 17, 2012 5.209 5.227 4.955 4.974 2,546,749 -0.34(-6.37%)
Dec 14, 2012 5.068 5.321 5.068 5.312 1,220,884 +0.17(+3.29%)
Dec 13, 2012 5.077 5.162 5.021 5.143 1,235,294 -0.06(-1.08%)
Dec 12, 2012 5.039 5.227 5.039 5.199 1,585,258 +0.19(+3.75%)
Dec 11, 2012 5.021 5.058 4.983 5.011 848,681 -0.04(-0.74%)
Dec 10, 2012 4.992 5.049 4.960 5.049 814,856 +0.12(+2.48%)
Dec 07, 2012 4.917 4.945 4.833 4.927 866,980 +0.09(+1.95%)
Dec 06, 2012 4.927 4.992 4.833 4.833 1,324,284 -0.09(-1.91%)
Dec 05, 2012 5.096 5.124 4.927 4.927 684,672 -0.19(-3.68%)
Dec 04, 2012 5.049 5.152 5.002 5.115 908,297 -0.06(-1.09%)
Nov 30, 2012 5.237 5.303 5.124 5.171 780,363 -0.09(-1.79%)
Nov 29, 2012 5.350 5.406 5.180 5.265 1,017,806 -0.06(-1.06%)
Nov 28, 2012 5.105 5.336 5.030 5.321 984,665 +0.09(+1.80%)
Nov 27, 2012 5.378 5.425 5.227 5.227 807,879 -0.22(-3.97%)
Nov 26, 2012 5.472 5.500 5.387 5.444 658,181 -0.03(-0.52%)
Nov 24, 2012 5.331 5.491 5.265 5.472 616,153 +0.00(+0.00%)
Nov 23, 2012 5.331 5.491 5.265 5.472 616,153 +0.20(+3.74%)
Nov 21, 2012 5.209 5.312 5.096 5.274 864,903 +0.06(+1.08%)
Nov 20, 2012 5.312 5.331 5.171 5.218 638,927 -0.10(-1.94%)
Nov 19, 2012 5.162 5.350 5.133 5.321 1,030,415 +0.29(+5.79%)
Nov 16, 2012 4.936 5.077 4.842 5.030 1,439,187 +0.09(+1.90%)
Nov 15, 2012 5.162 5.209 4.889 4.936 1,867,571 -0.28(-5.41%)
Nov 14, 2012 5.453 5.472 5.180 5.218 2,620,177 -0.24(-4.31%)
Nov 13, 2012 5.632 5.688 5.434 5.453 2,011,881 -0.20(-3.49%)
Nov 12, 2012 5.716 5.745 5.622 5.651 635,783 -0.07(-1.15%)
Nov 09, 2012 5.773 5.876 5.716 5.716 907,384 -0.03(-0.49%)
Nov 08, 2012 5.566 5.820 5.547 5.745 1,251,563 +0.12(+2.17%)
Nov 07, 2012 5.641 5.698 5.453 5.622 1,101,178 +0.05(+0.84%)
Nov 06, 2012 5.622 5.641 5.453 5.575 1,233,254 +0.06(+1.02%)
Nov 05, 2012 5.641 5.726 5.519 5.519 906,293 -0.07(-1.18%)
Nov 02, 2012 5.773 5.782 5.585 5.585 1,574,305 -0.30(-5.11%)
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.