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

Silvercorp Metals (NY: SVM )

3.230 +0.080 (+2.54%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 1, 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 (%)
Apr 30, 2024 3.260 3.310 3.150 3.150 2,948,778 -0.21(-6.25%)
Apr 29, 2024 3.340 3.370 3.255 3.360 2,080,619 +0.05(+1.51%)
Apr 26, 2024 3.600 3.600 3.270 3.310 4,789,102 -0.24(-6.76%)
Apr 25, 2024 3.460 3.560 3.380 3.550 1,100,657 +0.08(+2.31%)
Apr 24, 2024 3.490 3.550 3.425 3.470 962,556 -0.07(-1.98%)
Apr 23, 2024 3.340 3.615 3.340 3.540 1,454,268 +0.11(+3.21%)
Apr 22, 2024 3.360 3.560 3.130 3.430 2,975,366 -0.14(-3.92%)
Apr 19, 2024 3.540 3.680 3.520 3.570 1,390,926 +0.00(+0.00%)
Apr 18, 2024 3.640 3.685 3.550 3.570 1,037,736 -0.03(-0.83%)
Apr 17, 2024 3.650 3.710 3.540 3.600 1,507,525 -0.02(-0.55%)
Apr 16, 2024 3.610 3.650 3.550 3.620 2,237,987 -0.08(-2.16%)
Apr 15, 2024 3.620 3.730 3.550 3.700 3,681,572 +0.17(+4.82%)
Apr 12, 2024 3.950 3.980 3.480 3.530 9,417,758 -0.27(-7.11%)
Apr 11, 2024 3.870 3.905 3.730 3.800 1,685,034 -0.07(-1.81%)
Apr 10, 2024 3.660 3.899 3.580 3.870 2,962,528 +0.10(+2.65%)
Apr 09, 2024 3.860 3.960 3.750 3.770 2,186,364 -0.06(-1.57%)
Apr 08, 2024 3.850 3.900 3.705 3.830 2,945,090 +0.05(+1.32%)
Apr 05, 2024 3.650 3.820 3.620 3.780 2,594,538 +0.09(+2.44%)
Apr 04, 2024 3.790 3.870 3.670 3.690 4,779,632 -0.07(-1.86%)
Apr 03, 2024 3.600 3.820 3.560 3.760 4,984,529 +0.23(+6.52%)
Apr 02, 2024 3.460 3.540 3.440 3.530 2,555,913 +0.08(+2.32%)
Apr 01, 2024 3.380 3.450 3.320 3.450 2,653,459 +0.19(+5.83%)
Mar 28, 2024 3.190 3.250 3.240 3.260 1,820,069 +0.11(+3.49%)
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%)
Jan 02, 2024 2.610 2.640 2.530 2.530 1,150,802 -0.10(-3.80%)
Dec 29, 2023 2.660 2.680 2.605 2.630 1,553,011 -0.06(-2.23%)
Dec 28, 2023 2.730 2.760 2.670 2.690 1,009,743 -0.07(-2.54%)
Dec 27, 2023 2.790 2.840 2.760 2.760 1,044,886 -0.01(-0.36%)
Dec 26, 2023 2.800 2.800 2.720 2.770 666,078 +0.01(+0.36%)
Dec 22, 2023 2.820 2.920 2.760 2.760 1,594,614 -0.01(-0.36%)
Dec 21, 2023 2.780 2.800 2.715 2.770 1,103,258 +0.08(+2.97%)
Dec 20, 2023 2.800 2.850 2.685 2.690 1,490,733 -0.09(-3.24%)
Dec 19, 2023 2.730 2.845 2.725 2.780 1,210,316 +0.09(+3.35%)
Dec 18, 2023 2.790 2.790 2.660 2.690 1,106,385 -0.07(-2.54%)
Dec 15, 2023 2.800 2.810 2.710 2.760 1,993,689 -0.06(-2.13%)
Dec 14, 2023 2.860 2.970 2.760 2.820 2,330,903 +0.04(+1.44%)
Dec 13, 2023 2.550 2.810 2.550 2.780 2,199,673 +0.25(+9.88%)
Dec 12, 2023 2.650 2.660 2.520 2.530 1,603,953 -0.08(-3.07%)
Dec 11, 2023 2.630 2.650 2.570 2.610 1,304,005 -0.05(-1.88%)
Dec 08, 2023 2.650 2.716 2.625 2.660 1,121,926 -0.02(-0.75%)
Dec 07, 2023 2.720 2.720 2.660 2.680 1,016,895 -0.04(-1.47%)
Dec 06, 2023 2.700 2.775 2.700 2.720 1,164,125 -0.01(-0.37%)
Dec 05, 2023 2.790 2.800 2.690 2.730 1,118,366 -0.06(-2.15%)
Dec 04, 2023 2.840 2.895 2.760 2.790 2,746,697 -0.11(-3.79%)
Dec 01, 2023 2.910 2.975 2.810 2.900 3,474,674 +0.00(+0.00%)
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%)
Sep 01, 2023 2.650 2.675 2.560 2.580 927,145 -0.02(-0.77%)
Aug 31, 2023 2.650 2.665 2.580 2.600 1,367,707 -0.03(-1.14%)
Aug 30, 2023 2.660 2.705 2.620 2.630 1,210,359 -0.02(-0.75%)
Aug 29, 2023 2.600 2.650 2.560 2.650 1,185,637 +0.05(+1.92%)
Aug 28, 2023 2.550 2.630 2.520 2.600 790,554 +0.07(+2.77%)
Aug 25, 2023 2.600 2.610 2.500 2.530 806,700 -0.06(-2.32%)
Aug 24, 2023 2.630 2.660 2.570 2.590 1,055,342 -0.02(-0.77%)
Aug 23, 2023 2.570 2.648 2.560 2.610 1,820,477 +0.06(+2.35%)
Aug 22, 2023 2.550 2.580 2.479 2.550 790,337 +0.03(+1.19%)
Aug 21, 2023 2.550 2.550 2.480 2.520 789,878 +0.00(+0.00%)
Aug 18, 2023 2.500 2.520 2.440 2.520 938,302 +0.00(+0.00%)
Aug 17, 2023 2.530 2.570 2.500 2.520 1,084,327 +0.04(+1.61%)
Aug 16, 2023 2.550 2.570 2.480 2.480 1,372,426 -0.07(-2.75%)
Aug 15, 2023 2.580 2.595 2.510 2.550 1,056,856 -0.08(-3.04%)
Aug 14, 2023 2.620 2.650 2.550 2.630 1,456,345 -0.01(-0.38%)
Aug 11, 2023 2.650 2.660 2.560 2.640 2,760,884 +0.04(+1.54%)
Aug 10, 2023 2.680 2.695 2.600 2.600 1,033,496 -0.05(-1.89%)
Aug 09, 2023 2.730 2.730 2.645 2.650 1,241,626 -0.06(-2.21%)
Aug 08, 2023 2.780 2.820 2.680 2.710 1,667,108 -0.13(-4.58%)
Aug 07, 2023 2.880 2.880 2.750 2.840 1,807,165 -0.04(-1.39%)
Aug 04, 2023 2.880 3.030 2.860 2.880 1,393,523 +0.01(+0.35%)
Aug 03, 2023 2.870 2.890 2.820 2.870 861,218 -0.04(-1.37%)
Aug 02, 2023 3.020 3.021 2.860 2.910 1,442,828 -0.13(-4.28%)
Aug 01, 2023 3.070 3.120 3.040 3.040 1,321,684 -0.07(-2.25%)
Jul 31, 2023 3.060 3.160 3.045 3.110 747,616 +0.08(+2.64%)
Jul 28, 2023 2.960 3.040 2.950 3.030 851,919 +0.09(+3.06%)
Jul 27, 2023 3.130 3.130 2.940 2.940 1,589,801 -0.24(-7.55%)
Jul 26, 2023 3.160 3.190 3.120 3.180 598,897 +0.02(+0.63%)
Jul 25, 2023 3.080 3.165 3.070 3.160 578,726 +0.07(+2.27%)
Jul 24, 2023 3.080 3.130 3.060 3.090 793,200 +0.01(+0.32%)
Jul 21, 2023 3.100 3.150 3.080 3.080 629,097 -0.04(-1.28%)
Jul 20, 2023 3.230 3.240 3.090 3.120 901,584 -0.12(-3.70%)
Jul 19, 2023 3.280 3.300 3.210 3.240 1,253,732 -0.04(-1.22%)
Jul 18, 2023 3.160 3.295 3.135 3.280 1,272,041 +0.16(+5.13%)
Jul 17, 2023 3.080 3.158 3.000 3.120 665,952 +0.05(+1.63%)
Jul 14, 2023 3.050 3.115 3.035 3.070 806,335 -0.01(-0.32%)
Jul 13, 2023 3.100 3.130 3.060 3.080 1,143,337 -0.01(-0.32%)
Jul 12, 2023 2.940 3.100 2.940 3.090 1,229,552 +0.20(+6.92%)
Jul 11, 2023 2.920 2.970 2.865 2.890 917,005 +0.01(+0.35%)
Jul 10, 2023 2.800 2.920 2.760 2.880 933,612 +0.11(+3.97%)
Jul 07, 2023 2.800 2.850 2.770 2.770 620,689 -0.03(-1.07%)
Jul 06, 2023 2.830 2.845 2.765 2.800 943,462 -0.03(-1.06%)
Jul 05, 2023 2.940 2.960 2.830 2.830 1,418,693 -0.11(-3.74%)
Jul 03, 2023 2.840 2.950 2.830 2.940 571,894 +0.12(+4.26%)
Jun 30, 2023 2.790 2.850 2.790 2.820 732,435 -0.01(-0.35%)
Jun 29, 2023 2.790 2.840 2.752 2.830 793,101 +0.05(+1.80%)
Jun 28, 2023 2.780 2.840 2.760 2.780 968,644 -0.07(-2.46%)
Jun 27, 2023 2.870 2.890 2.810 2.850 685,518 +0.00(+0.00%)
Jun 26, 2023 2.850 2.895 2.785 2.850 1,104,063 +0.09(+3.26%)
Jun 23, 2023 2.800 2.860 2.750 2.760 781,035 -0.02(-0.72%)
Jun 22, 2023 2.740 2.800 2.730 2.780 1,017,006 +0.03(+1.09%)
Jun 21, 2023 2.790 2.800 2.730 2.750 667,735 -0.02(-0.72%)
Jun 20, 2023 2.820 2.830 2.755 2.770 934,722 -0.06(-2.12%)
Jun 16, 2023 2.880 2.920 2.820 2.830 3,562,472 -0.05(-1.74%)
Jun 15, 2023 2.900 2.930 2.850 2.880 1,442,249 -0.86(-22.99%)
May 08, 2023 3.780 3.810 3.730 3.740 606,200 -0.03(-0.80%)
May 05, 2023 3.740 3.770 3.640 3.770 1,064,134 -0.03(-0.79%)
May 04, 2023 3.800 3.900 3.740 3.800 1,737,507 +0.06(+1.60%)
May 03, 2023 3.730 3.765 3.675 3.740 1,004,989 +0.02(+0.54%)
May 02, 2023 3.600 3.720 3.550 3.720 906,763 +0.10(+2.76%)
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.