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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 3.530 3.530 3.530 0 +0.03(+0.86%)
Aug 30, 2018 3.470 3.530 3.410 3.500 159,055 -0.02(-0.57%)
Aug 29, 2018 3.500 3.540 3.480 3.520 133,226 +0.02(+0.57%)
Aug 28, 2018 3.560 3.560 3.440 3.500 134,516 -0.04(-1.13%)
Aug 27, 2018 3.550 3.610 3.500 3.540 181,350 +0.02(+0.57%)
Aug 24, 2018 3.440 3.580 3.430 3.520 223,704 +0.12(+3.53%)
Aug 23, 2018 3.400 3.430 3.310 3.400 286,065 -0.01(-0.29%)
Aug 22, 2018 3.400 3.440 3.370 3.410 153,747 +0.05(+1.49%)
Aug 21, 2018 3.460 3.460 3.330 3.360 188,351 -0.10(-2.89%)
Aug 20, 2018 3.400 3.490 3.330 3.460 230,258 +0.11(+3.28%)
Aug 17, 2018 3.350 3.380 3.270 3.350 176,170 +0.03(+0.90%)
Aug 16, 2018 3.410 3.540 3.310 3.320 443,047 -0.12(-3.49%)
Aug 15, 2018 3.410 3.490 3.390 3.440 531,246 -0.01(-0.29%)
Aug 14, 2018 3.550 3.590 3.450 3.450 219,981 -0.12(-3.36%)
Aug 13, 2018 3.550 3.600 3.510 3.570 258,845 -0.01(-0.28%)
Aug 10, 2018 3.690 3.730 3.570 3.580 175,888 -0.11(-2.98%)
Aug 09, 2018 3.590 3.730 3.590 3.690 181,039 +0.11(+3.07%)
Aug 08, 2018 3.550 3.600 3.520 3.580 141,771 +0.04(+1.13%)
Aug 07, 2018 3.590 3.660 3.530 3.540 181,989 -0.05(-1.39%)
Aug 03, 2018 3.590 3.590 3.590 0 +0.18(+5.28%)
Aug 02, 2018 3.410 3.470 3.400 3.410 112,208 -0.02(-0.58%)
Aug 01, 2018 3.520 3.530 3.390 3.430 199,363 -0.09(-2.56%)
Jul 31, 2018 3.410 3.560 3.410 3.520 199,032 +0.10(+2.92%)
Jul 30, 2018 3.470 3.480 3.400 3.420 90,537 -0.07(-2.01%)
Jul 27, 2018 3.410 3.490 3.410 3.490 173,838 +0.08(+2.35%)
Jul 26, 2018 3.440 3.460 3.400 3.410 140,962 -0.10(-2.85%)
Jul 25, 2018 3.490 3.520 3.445 3.510 122,754 +0.01(+0.29%)
Jul 24, 2018 3.420 3.500 3.420 3.500 150,366 +0.10(+2.94%)
Jul 23, 2018 3.460 3.500 3.370 3.400 280,494 -0.08(-2.30%)
Jul 20, 2018 3.470 3.480 3.390 3.480 172,715 +0.05(+1.46%)
Jul 19, 2018 3.360 3.490 3.360 3.430 297,054 +0.00(+0.00%)
Jul 18, 2018 3.440 3.485 3.415 3.430 133,376 -0.05(-1.44%)
Jul 17, 2018 3.400 3.500 3.400 3.480 117,333 +0.03(+0.87%)
Jul 16, 2018 3.650 3.680 3.425 3.450 259,665 -0.22(-5.99%)
Jul 13, 2018 3.570 3.670 3.540 3.670 157,121 +0.11(+3.09%)
Jul 12, 2018 3.580 3.600 3.560 3.560 67,181 +0.00(+0.00%)
Jul 11, 2018 3.660 3.690 3.550 3.560 425,707 -0.14(-3.78%)
Jul 10, 2018 3.610 3.705 3.610 3.700 173,374 +0.05(+1.37%)
Jul 09, 2018 3.650 3.660 3.600 3.650 196,693 +0.06(+1.67%)
Jul 06, 2018 3.520 3.605 3.510 3.590 122,809 +0.05(+1.41%)
Jul 05, 2018 3.600 3.610 3.500 3.540 233,608 -0.05(-1.39%)
Jul 04, 2018 3.640 3.640 3.570 3.590 88,632 -0.01(-0.28%)
Jul 03, 2018 3.510 3.620 3.490 3.600 277,284 +0.13(+3.75%)
Jun 29, 2018 3.470 3.470 3.470 0 -0.01(-0.29%)
Jun 28, 2018 3.700 3.710 3.460 3.480 229,452 -0.22(-5.95%)
Jun 27, 2018 3.700 3.760 3.690 3.700 111,399 -0.03(-0.80%)
Jun 26, 2018 3.680 3.760 3.680 3.730 166,088 +0.02(+0.54%)
Jun 25, 2018 3.700 3.770 3.690 3.710 411,163 -0.02(-0.54%)
Jun 22, 2018 3.690 3.750 3.670 3.730 135,842 +0.06(+1.63%)
Jun 21, 2018 3.670 3.700 3.630 3.670 256,963 +0.02(+0.55%)
Jun 20, 2018 3.660 3.680 3.630 3.650 138,485 -0.01(-0.27%)
Jun 19, 2018 3.680 3.560 3.660 203,655 +0.04(+1.10%)
Jun 18, 2018 3.560 3.640 3.550 3.620 222,239 +0.05(+1.40%)
Jun 15, 2018 3.680 3.540 3.570 1,365,437 -0.11(-2.99%)
Jun 14, 2018 3.760 3.810 3.660 3.680 336,566 -0.05(-1.34%)
Jun 13, 2018 3.650 3.750 3.630 3.730 295,909 +0.08(+2.19%)
Jun 12, 2018 3.640 3.675 3.570 3.650 224,684 -0.01(-0.27%)
Jun 11, 2018 3.670 3.710 3.620 3.660 217,804 +0.00(+0.00%)
Jun 08, 2018 3.670 3.695 3.650 3.660 121,039 -0.02(-0.54%)
Jun 07, 2018 3.750 3.760 3.660 3.680 100,789 -0.04(-1.08%)
Jun 06, 2018 3.680 3.720 165,915 -0.04(-1.06%)
Jun 05, 2018 3.730 3.780 3.730 3.760 139,270 +0.05(+1.35%)
Jun 04, 2018 3.880 3.880 3.710 3.710 134,709 -0.12(-3.13%)
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.