Skip to main content

Silvercorp Metals (NY: SVM )

4.010 +0.040 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.688 3.718 3.615 3.678 1,179,811 -0.01(-0.27%)
Dec 30, 2021 3.629 3.757 3.629 3.688 856,938 +0.06(+1.62%)
Dec 29, 2021 3.708 3.757 3.620 3.629 1,069,472 -0.13(-3.39%)
Dec 28, 2021 3.786 3.833 3.727 3.757 1,103,176 +0.04(+1.05%)
Dec 27, 2021 3.747 3.796 3.708 3.718 879,635 -0.04(-1.04%)
Dec 23, 2021 3.718 3.815 3.669 3.757 885,354 +0.07(+1.86%)
Dec 22, 2021 3.698 3.718 3.640 3.688 713,163 -0.01(-0.26%)
Dec 21, 2021 3.649 3.722 3.649 3.698 885,556 +0.11(+3.00%)
Dec 20, 2021 3.522 3.620 3.483 3.590 1,157,547 +0.00(+0.00%)
Dec 17, 2021 3.727 3.737 3.571 3.590 3,276,352 -0.09(-2.39%)
Dec 16, 2021 3.512 3.678 3.502 3.678 1,892,017 +0.28(+8.36%)
Dec 15, 2021 3.463 3.463 3.258 3.395 2,651,468 -0.06(-1.70%)
Dec 14, 2021 3.473 3.561 3.444 3.453 1,391,577 -0.12(-3.29%)
Dec 13, 2021 3.444 3.649 3.444 3.571 1,968,359 +0.11(+3.11%)
Dec 10, 2021 3.551 3.610 3.444 3.463 2,178,119 -0.08(-2.21%)
Dec 09, 2021 3.659 3.659 3.522 3.541 1,320,940 -0.20(-5.24%)
Dec 08, 2021 3.727 3.766 3.678 3.737 842,662 +0.02(+0.53%)
Dec 07, 2021 3.688 3.815 3.688 3.718 1,300,583 +0.02(+0.53%)
Dec 06, 2021 3.600 3.713 3.581 3.698 754,736 +0.06(+1.61%)
Dec 03, 2021 3.708 3.732 3.600 3.639 1,005,673 -0.08(-2.11%)
Dec 02, 2021 3.806 3.806 3.620 3.718 1,152,507 -0.03(-0.78%)
Dec 01, 2021 3.991 4.050 3.737 3.747 1,295,370 -0.21(-5.20%)
Nov 30, 2021 4.021 4.148 3.894 3.952 1,227,653 -0.06(-1.46%)
Nov 29, 2021 3.962 4.011 3.894 4.011 1,229,517 +0.00(+0.00%)
Nov 26, 2021 4.158 4.187 3.913 4.011 696,445 -0.12(-2.84%)
Nov 24, 2021 4.060 4.177 4.040 4.128 651,095 +0.05(+1.20%)
Nov 23, 2021 4.060 4.168 4.001 4.080 1,005,717 -0.08(-1.81%)
Nov 22, 2021 4.057 4.238 3.999 4.155 988,913 -0.03(-0.70%)
Nov 19, 2021 4.311 4.360 4.165 4.184 694,166 -0.14(-3.16%)
Nov 18, 2021 4.438 4.330 4.301 4.321 680,030 -0.11(-2.42%)
Nov 17, 2021 4.408 4.516 4.350 4.428 761,992 +0.13(+2.95%)
Nov 16, 2021 4.438 4.467 4.282 4.301 1,280,695 -0.17(-3.71%)
Nov 15, 2021 4.535 4.545 4.418 4.467 1,167,429 -0.10(-2.14%)
Nov 12, 2021 4.525 4.618 4.448 4.564 879,587 +0.00(+0.00%)
Nov 11, 2021 4.584 4.613 4.516 4.564 1,228,620 -0.06(-1.27%)
Nov 10, 2021 4.535 4.428 4.623 1,625,295 +0.16(+3.49%)
Nov 09, 2021 4.457 4.467 4.296 4.467 1,260,860 +0.04(+0.88%)
Nov 08, 2021 4.379 4.457 4.301 4.428 1,560,555 +0.13(+2.95%)
Nov 05, 2021 4.194 4.307 4.043 4.301 1,425,152 +0.26(+6.52%)
Nov 04, 2021 4.194 4.301 4.013 4.038 1,541,657 -0.09(-2.13%)
Nov 03, 2021 4.057 4.155 3.989 4.126 1,204,727 +0.01(+0.24%)
Nov 02, 2021 4.135 4.135 4.057 4.116 892,387 -0.03(-0.71%)
Nov 01, 2021 4.126 4.213 4.155 4.145 1,360,800 +0.03(+0.71%)
Oct 29, 2021 4.174 4.184 4.067 4.116 744,236 -0.14(-3.21%)
Oct 28, 2021 4.321 4.321 4.223 4.252 664,515 -0.03(-0.68%)
Oct 27, 2021 4.243 4.330 4.204 4.282 558,520 +0.01(+0.23%)
Oct 26, 2021 4.243 4.272 850,796 -0.02(-0.45%)
Oct 25, 2021 4.223 4.318 4.165 4.291 1,369,531 +0.14(+3.29%)
Oct 22, 2021 4.145 4.301 4.096 4.155 1,490,566 +0.09(+2.16%)
Oct 21, 2021 4.106 4.135 4.023 4.067 1,088,871 -0.03(-0.71%)
Oct 20, 2021 4.067 4.174 3.989 4.096 1,330,314 +0.11(+2.69%)
Oct 19, 2021 4.028 4.135 3.940 3.989 1,448,331 +0.12(+3.02%)
Oct 18, 2021 3.979 3.989 3.862 3.872 1,103,545 -0.12(-2.93%)
Oct 15, 2021 4.018 4.106 3.955 3.989 900,849 -0.12(-2.85%)
Oct 14, 2021 4.106 4.165 4.043 4.106 1,321,636 +0.09(+2.18%)
Oct 13, 2021 3.979 4.123 3.950 4.018 1,124,905 +0.09(+2.23%)
Oct 12, 2021 3.833 3.931 3.758 3.931 941,974 +0.15(+3.87%)
Oct 11, 2021 3.794 3.901 3.784 3.784 896,728 -0.01(-0.26%)
Oct 08, 2021 3.901 3.960 3.774 3.794 734,828 +0.00(+0.00%)
Oct 07, 2021 3.745 3.887 3.731 3.794 691,250 +0.02(+0.52%)
Oct 06, 2021 3.628 3.770 3.618 3.774 572,273 +0.10(+2.65%)
Oct 05, 2021 3.657 3.695 3.550 3.677 1,071,102 -0.01(-0.26%)
Oct 04, 2021 3.726 3.784 3.657 3.687 971,539 -0.04(-1.05%)
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.