Skip to main content

Silvercorp Metals (NY: SVM )

3.270 +0.120 (+3.81%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.270 2.290 2.230 2.240 321,719 -0.05(-2.18%)
Apr 29, 2019 2.290 2.300 2.220 2.290 244,962 +0.00(+0.22%)
Apr 26, 2019 2.240 2.290 2.240 2.285 226,000 +0.06(+2.47%)
Apr 25, 2019 2.260 2.290 2.210 2.230 291,884 -0.01(-0.45%)
Apr 24, 2019 2.160 2.290 2.160 2.240 314,861 +0.04(+1.82%)
Apr 23, 2019 2.190 2.230 2.180 2.200 291,802 -0.01(-0.45%)
Apr 22, 2019 2.290 2.330 2.180 2.210 395,569 -0.08(-3.49%)
Apr 18, 2019 2.350 2.390 2.290 2.290 264,200 -0.08(-3.38%)
Apr 17, 2019 2.380 2.420 2.350 2.370 169,625 -0.01(-0.42%)
Apr 16, 2019 2.440 2.440 2.380 2.380 215,542 -0.10(-4.03%)
Apr 15, 2019 2.470 2.490 2.380 2.480 325,569 +0.07(+2.90%)
Apr 12, 2019 2.460 2.495 2.410 2.410 213,300 -0.07(-2.82%)
Apr 11, 2019 2.500 2.530 2.458 2.480 244,859 -0.04(-1.59%)
Apr 10, 2019 2.570 2.590 2.510 2.520 262,235 -0.06(-2.33%)
Apr 09, 2019 2.570 2.590 2.520 2.580 312,403 +0.06(+2.38%)
Apr 08, 2019 2.550 2.580 2.500 2.520 186,609 -0.02(-0.79%)
Apr 05, 2019 2.540 2.550 2.500 2.540 113,800 -0.02(-0.78%)
Apr 04, 2019 2.410 2.560 2.360 2.560 529,186 +0.15(+6.22%)
Apr 03, 2019 2.490 2.500 2.400 2.410 417,982 -0.07(-2.82%)
Apr 02, 2019 2.490 2.500 2.430 2.480 257,207 -0.03(-1.20%)
Apr 01, 2019 2.530 2.580 2.460 2.510 385,034 -0.04(-1.57%)
Mar 29, 2019 2.570 2.640 2.540 2.550 349,500 -0.02(-0.78%)
Mar 28, 2019 2.670 2.690 2.551 2.570 685,837 -0.17(-6.20%)
Mar 27, 2019 2.680 2.740 2.680 2.740 406,330 +0.04(+1.48%)
Mar 26, 2019 2.680 2.730 2.660 2.700 549,754 +0.00(+0.00%)
Mar 25, 2019 2.730 2.730 2.640 2.700 374,718 -0.02(-0.74%)
Mar 22, 2019 2.610 2.750 2.570 2.720 582,500 +0.12(+4.62%)
Mar 21, 2019 2.610 2.630 2.530 2.600 251,257 +0.00(+0.00%)
Mar 20, 2019 2.590 2.620 2.510 2.600 321,325 +0.04(+1.56%)
Mar 19, 2019 2.550 2.600 2.550 2.560 157,627 +0.02(+0.79%)
Mar 18, 2019 2.610 2.610 2.530 2.540 322,280 -0.06(-2.31%)
Mar 15, 2019 2.630 2.640 2.570 2.600 196,500 +0.01(+0.39%)
Mar 14, 2019 2.680 2.680 2.580 2.590 293,011 -0.15(-5.47%)
Mar 13, 2019 2.740 2.740 2.670 2.740 391,206 +0.02(+0.74%)
Mar 12, 2019 2.660 2.729 2.620 2.720 355,956 +0.11(+4.21%)
Mar 11, 2019 2.650 2.650 2.514 2.610 315,982 -0.03(-1.14%)
Mar 08, 2019 2.600 2.642 2.530 2.640 336,700 +0.12(+4.76%)
Mar 07, 2019 2.450 2.610 2.430 2.520 305,334 +0.04(+1.61%)
Mar 06, 2019 2.600 2.630 2.460 2.480 326,988 -0.15(-5.70%)
Mar 05, 2019 2.550 2.640 2.510 2.630 261,154 +0.09(+3.54%)
Mar 04, 2019 2.510 2.560 2.450 2.540 512,297 +0.00(+0.00%)
Mar 01, 2019 2.580 2.620 2.530 2.540 403,700 -0.04(-1.55%)
Feb 28, 2019 2.650 2.650 2.550 2.580 316,470 -0.07(-2.64%)
Feb 27, 2019 2.640 2.690 2.605 2.650 230,268 +0.00(+0.00%)
Feb 26, 2019 2.660 2.690 2.590 2.650 457,354 -0.04(-1.49%)
Feb 25, 2019 2.730 2.802 2.680 2.690 528,510 -0.02(-0.74%)
Feb 22, 2019 2.630 2.760 2.630 2.710 774,400 +0.08(+3.04%)
Feb 21, 2019 2.580 2.650 2.560 2.630 731,453 +0.06(+2.33%)
Feb 20, 2019 2.540 2.650 2.540 2.570 683,320 +0.05(+1.98%)
Feb 19, 2019 2.430 2.540 2.400 2.520 652,965 +0.13(+5.44%)
Feb 15, 2019 2.230 2.390 2.230 2.390 541,600 +0.13(+5.75%)
Feb 14, 2019 2.250 2.290 2.230 2.260 229,162 +0.02(+0.89%)
Feb 13, 2019 2.310 2.310 2.240 2.240 234,044 -0.06(-2.61%)
Feb 12, 2019 2.320 2.320 2.220 2.300 259,346 +0.03(+1.32%)
Feb 11, 2019 2.240 2.290 2.210 2.270 217,186 +0.00(+0.00%)
Feb 08, 2019 2.270 2.280 2.210 2.270 266,200 +0.03(+1.34%)
Feb 07, 2019 2.220 2.260 2.190 2.240 319,178 +0.04(+1.82%)
Feb 06, 2019 2.350 2.350 2.180 2.200 596,601 -0.17(-7.17%)
Feb 05, 2019 2.300 2.370 2.296 2.370 219,527 +0.06(+2.60%)
Feb 04, 2019 2.250 2.340 2.230 2.310 252,161 +0.00(+0.00%)
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.