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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 2.950 3.080 2.930 3.020 1,090,796 +0.07(+2.37%)
Apr 28, 2016 3.030 3.060 2.780 2.950 1,352,432 -0.04(-1.34%)
Apr 27, 2016 2.980 3.100 2.900 2.990 1,131,605 +0.09(+3.10%)
Apr 26, 2016 2.610 2.920 2.595 2.900 1,110,302 +0.28(+10.69%)
Apr 25, 2016 2.850 2.850 2.580 2.620 662,505 -0.21(-7.42%)
Apr 22, 2016 2.800 2.880 2.650 2.830 956,322 +0.05(+1.80%)
Apr 21, 2016 2.800 2.840 2.620 2.780 1,141,240 +0.24(+9.45%)
Apr 20, 2016 2.620 2.850 2.500 2.540 1,838,656 -0.04(-1.55%)
Apr 19, 2016 2.440 2.610 2.370 2.580 2,098,006 +0.28(+12.17%)
Apr 18, 2016 2.300 2.350 2.230 2.300 464,777 +0.03(+1.32%)
Apr 15, 2016 2.160 2.300 2.120 2.270 422,338 +0.12(+5.58%)
Apr 14, 2016 2.250 2.290 2.100 2.150 1,290,488 -0.16(-6.93%)
Apr 13, 2016 2.320 2.330 2.250 2.310 1,038,477 -0.01(-0.43%)
Apr 12, 2016 2.490 2.490 2.160 2.320 1,212,765 -0.11(-4.53%)
Apr 11, 2016 2.300 2.460 2.300 2.430 1,105,302 +0.23(+10.45%)
Apr 08, 2016 2.130 2.250 2.120 2.200 780,918 +0.11(+5.26%)
Apr 07, 2016 2.120 2.150 2.070 2.090 705,340 +0.05(+2.45%)
Apr 06, 2016 1.930 2.060 1.920 2.040 482,937 +0.07(+3.55%)
Apr 05, 2016 1.940 2.000 1.920 1.970 535,303 +0.08(+4.23%)
Apr 04, 2016 1.890 1.930 1.860 1.890 330,504 +0.03(+1.61%)
Apr 01, 2016 1.770 1.880 1.700 1.860 385,962 +0.01(+0.54%)
Mar 31, 2016 1.900 1.930 1.840 1.850 380,416 +0.01(+0.54%)
Mar 30, 2016 1.930 1.960 1.800 1.840 761,416 -0.04(-2.13%)
Mar 29, 2016 1.730 1.890 1.690 1.880 574,608 +0.18(+10.59%)
Mar 28, 2016 1.700 1.740 1.640 1.700 180,736 +0.00(+0.00%)
Mar 24, 2016 1.700 1.700 1.700 0 -0.03(-1.73%)
Mar 23, 2016 1.660 1.750 1.600 1.730 652,504 -0.07(-3.89%)
Mar 22, 2016 1.800 1.830 1.720 1.800 564,498 +0.08(+4.65%)
Mar 21, 2016 1.750 1.850 1.710 1.720 815,320 -0.03(-1.71%)
Mar 18, 2016 1.520 1.780 1.520 1.750 2,229,969 +0.23(+15.13%)
Mar 17, 2016 1.670 1.670 1.500 1.520 812,414 -0.05(-3.18%)
Mar 16, 2016 1.540 1.580 1.430 1.570 1,023,118 +0.04(+2.61%)
Mar 15, 2016 1.460 1.550 1.400 1.530 617,358 +0.04(+2.68%)
Mar 14, 2016 1.550 1.570 1.430 1.490 937,462 +0.01(+0.68%)
Mar 11, 2016 1.510 1.590 1.440 1.480 1,289,277 +0.03(+2.07%)
Mar 10, 2016 1.310 1.450 1.290 1.450 776,187 +0.19(+15.08%)
Mar 09, 2016 1.250 1.290 1.220 1.260 404,375 -0.04(-3.08%)
Mar 08, 2016 1.350 1.350 1.270 1.300 397,066 -0.01(-0.76%)
Mar 07, 2016 1.260 1.380 1.250 1.310 562,437 +0.13(+11.02%)
Mar 04, 2016 1.340 1.380 1.180 1.180 1,124,070 -0.07(-5.60%)
Mar 03, 2016 1.150 1.275 1.110 1.250 603,920 +0.16(+14.68%)
Mar 02, 2016 1.070 1.140 1.070 1.090 142,295 +0.02(+1.87%)
Mar 01, 2016 1.180 1.180 1.030 1.070 524,599 -0.09(-7.76%)
Feb 29, 2016 1.160 1.190 1.110 1.160 357,187 +0.01(+0.87%)
Feb 26, 2016 1.220 1.230 1.140 1.150 346,858 -0.08(-6.50%)
Feb 25, 2016 1.220 1.300 1.180 1.230 366,336 +0.00(+0.00%)
Feb 24, 2016 1.320 1.370 1.200 1.230 615,518 -0.02(-1.60%)
Feb 23, 2016 1.240 1.330 1.220 1.250 537,303 +0.06(+5.04%)
Feb 22, 2016 1.200 1.240 1.160 1.190 488,091 -0.08(-6.30%)
Feb 19, 2016 1.170 1.380 1.170 1.270 901,392 +0.13(+11.40%)
Feb 18, 2016 1.080 1.140 1.040 1.140 296,375 +0.11(+10.68%)
Feb 17, 2016 1.040 1.090 1.010 1.030 315,794 +0.01(+0.98%)
Feb 16, 2016 1.050 1.050 0.9800 1.020 388,691 -0.01(-0.97%)
Feb 12, 2016 1.030 1.030 1.030 0 +0.09(+9.57%)
Feb 11, 2016 0.9400 0.9800 0.9100 0.9400 748,703 +0.12(+14.63%)
Feb 10, 2016 0.8200 0.8300 0.8000 0.8200 207,089 +0.00(+0.00%)
Feb 09, 2016 0.8300 0.8900 0.7900 0.8200 492,615 -0.01(-1.20%)
Feb 08, 2016 0.7500 0.8400 0.7500 0.8300 855,831 +0.09(+12.16%)
Feb 05, 2016 0.7200 0.7400 0.6900 0.7400 657,094 +0.03(+4.23%)
Feb 04, 2016 0.7300 0.7500 0.6900 0.7100 588,947 +0.00(+0.00%)
Feb 03, 2016 0.6800 0.7100 0.6700 0.7100 378,409 +0.04(+5.97%)
Feb 02, 2016 0.7000 0.7100 0.6600 0.6700 237,947 -0.03(-4.29%)
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.