Skip to main content

Silvercorp Metals (NY: SVM )

3.970 -0.120 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.177 4.187 4.070 4.119 743,750 -0.14(-3.21%)
Oct 28, 2021 4.323 4.323 4.226 4.255 664,081 -0.03(-0.68%)
Oct 27, 2021 4.245 4.333 4.206 4.284 558,155 +0.01(+0.23%)
Oct 26, 2021 4.245 4.275 850,240 -0.02(-0.45%)
Oct 25, 2021 4.226 4.321 4.167 4.294 1,368,636 +0.14(+3.29%)
Oct 22, 2021 4.148 4.304 4.099 4.158 1,489,592 +0.09(+2.16%)
Oct 21, 2021 4.109 4.138 4.026 4.070 1,088,160 -0.03(-0.71%)
Oct 20, 2021 4.070 4.177 3.992 4.099 1,329,445 +0.11(+2.69%)
Oct 19, 2021 4.031 4.138 3.943 3.992 1,447,385 +0.12(+3.02%)
Oct 18, 2021 3.982 3.992 3.865 3.875 1,102,824 -0.12(-2.93%)
Oct 15, 2021 4.021 4.109 3.957 3.992 900,260 -0.12(-2.85%)
Oct 14, 2021 4.109 4.167 4.045 4.109 1,320,773 +0.09(+2.18%)
Oct 13, 2021 3.982 4.125 3.953 4.021 1,124,170 +0.09(+2.23%)
Oct 12, 2021 3.835 3.933 3.761 3.933 941,358 +0.15(+3.87%)
Oct 11, 2021 3.796 3.904 3.787 3.787 896,142 -0.01(-0.26%)
Oct 08, 2021 3.904 3.962 3.777 3.796 734,348 +0.00(+0.00%)
Oct 07, 2021 3.748 3.889 3.733 3.796 690,799 +0.02(+0.52%)
Oct 06, 2021 3.631 3.772 3.621 3.777 571,899 +0.10(+2.65%)
Oct 05, 2021 3.660 3.697 3.552 3.679 1,070,402 -0.01(-0.26%)
Oct 04, 2021 3.728 3.787 3.660 3.689 970,904 -0.04(-1.05%)
Oct 01, 2021 3.738 3.753 3.689 3.728 737,232 +0.01(+0.26%)
Sep 30, 2021 3.660 3.835 3.650 3.718 1,073,843 +0.09(+2.42%)
Sep 29, 2021 3.796 3.806 3.621 3.631 1,460,307 -0.20(-5.10%)
Sep 28, 2021 3.787 3.842 3.709 3.826 825,032 -0.03(-0.76%)
Sep 27, 2021 3.845 3.997 3.835 3.855 830,798 +0.05(+1.28%)
Sep 24, 2021 3.826 3.933 3.777 3.806 1,200,585 -0.08(-2.01%)
Sep 23, 2021 4.001 4.031 3.875 3.884 1,248,117 -0.14(-3.40%)
Sep 22, 2021 4.021 4.177 4.011 4.021 924,915 +0.03(+0.73%)
Sep 21, 2021 4.050 4.128 3.982 3.992 1,044,873 +0.00(+0.00%)
Sep 20, 2021 4.031 4.040 3.904 3.992 905,647 -0.09(-2.15%)
Sep 17, 2021 4.060 4.094 4.001 4.079 1,222,785 -0.01(-0.24%)
Sep 16, 2021 4.119 4.148 3.962 4.089 1,394,665 -0.18(-4.12%)
Sep 15, 2021 4.245 4.323 4.216 4.265 742,979 +0.00(+0.00%)
Sep 14, 2021 4.265 4.323 4.177 4.265 828,836 +0.02(+0.46%)
Sep 13, 2021 4.070 4.338 4.045 4.245 1,676,154 +0.14(+3.33%)
Sep 10, 2021 4.089 4.265 4.011 4.109 2,378,992 +0.02(+0.48%)
Sep 09, 2021 4.206 4.216 4.060 4.089 1,271,240 -0.11(-2.56%)
Sep 08, 2021 4.245 4.289 4.177 4.197 855,931 -0.06(-1.38%)
Sep 07, 2021 4.275 4.397 4.245 4.255 1,165,616 -0.19(-4.18%)
Sep 03, 2021 4.333 4.548 4.333 4.441 1,588,522 +0.17(+3.88%)
Sep 02, 2021 4.323 4.362 4.270 4.275 596,605 -0.03(-0.68%)
Sep 01, 2021 4.362 4.392 4.275 4.304 1,118,679 +0.00(+0.00%)
Aug 31, 2021 4.236 4.323 4.182 4.304 646,969 +0.09(+2.08%)
Aug 30, 2021 4.314 4.372 4.187 4.216 803,528 -0.07(-1.59%)
Aug 27, 2021 4.050 4.333 4.031 4.284 1,101,242 +0.24(+6.04%)
Aug 26, 2021 4.040 4.138 4.001 4.040 615,078 -0.02(-0.48%)
Aug 25, 2021 4.060 4.114 4.001 4.060 788,689 +0.00(+0.00%)
Aug 24, 2021 4.089 4.133 4.021 4.060 963,863 -0.01(-0.24%)
Aug 23, 2021 3.884 4.128 3.884 4.070 1,615,246 +0.19(+4.77%)
Aug 20, 2021 3.865 3.982 3.835 3.884 699,971 -0.01(-0.25%)
Aug 19, 2021 3.972 4.040 3.875 3.894 1,108,661 -0.04(-0.99%)
Aug 18, 2021 3.953 4.011 3.826 3.933 1,549,669 -0.03(-0.74%)
Aug 17, 2021 4.031 4.138 3.915 3.962 1,299,928 -0.12(-2.87%)
Aug 16, 2021 4.216 4.245 4.070 4.079 1,329,497 -0.18(-4.13%)
Aug 13, 2021 4.304 4.333 4.226 4.255 724,890 +0.06(+1.40%)
Aug 12, 2021 4.353 4.372 4.158 4.197 1,106,678 -0.21(-4.87%)
Aug 11, 2021 4.197 4.450 4.197 4.411 1,497,212 +0.21(+5.12%)
Aug 10, 2021 4.216 4.314 4.128 4.197 1,355,326 -0.07(-1.60%)
Aug 09, 2021 4.470 4.489 4.236 4.265 1,930,341 -0.28(-6.22%)
Aug 06, 2021 4.489 4.626 4.304 4.548 1,490,220 +0.03(+0.65%)
Aug 05, 2021 4.587 4.655 4.470 4.519 1,228,748 -0.10(-2.11%)
Aug 04, 2021 4.841 4.919 4.597 4.616 1,125,579 -0.19(-3.86%)
Aug 03, 2021 4.782 4.807 4.733 4.802 510,588 +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.