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 (%)
Mar 31, 2021 4.510 4.836 4.510 4.782 1,340,338 +0.26(+5.82%)
Mar 30, 2021 4.549 4.617 4.461 4.519 1,829,398 -0.20(-4.33%)
Mar 29, 2021 4.811 4.821 4.607 4.724 1,179,254 -0.12(-2.41%)
Mar 26, 2021 4.685 4.860 4.675 4.841 883,276 +0.10(+2.05%)
Mar 25, 2021 4.636 4.802 4.539 4.743 1,099,347 -0.03(-0.61%)
Mar 24, 2021 4.811 4.938 4.753 4.773 1,061,329 -0.01(-0.20%)
Mar 23, 2021 5.036 5.036 4.763 4.782 2,049,281 -0.30(-5.94%)
Mar 22, 2021 5.094 5.191 5.045 5.084 848,283 -0.04(-0.76%)
Mar 19, 2021 5.162 5.240 5.075 5.123 2,250,851 -0.05(-0.94%)
Mar 18, 2021 5.308 5.357 5.113 5.172 1,266,664 -0.16(-2.93%)
Mar 17, 2021 5.133 5.386 5.042 5.328 1,484,565 +0.17(+3.21%)
Mar 16, 2021 5.260 5.280 5.113 5.162 917,532 -0.11(-2.03%)
Mar 15, 2021 5.240 5.347 5.162 5.269 1,184,980 +0.11(+2.08%)
Mar 12, 2021 5.016 5.201 4.948 5.162 1,013,566 +0.02(+0.38%)
Mar 11, 2021 5.201 5.221 5.016 5.143 1,113,383 +0.02(+0.38%)
Mar 10, 2021 5.298 5.298 5.055 5.123 1,082,274 -0.05(-0.94%)
Mar 09, 2021 5.094 5.308 4.997 5.172 1,762,475 +0.30(+6.20%)
Mar 08, 2021 4.987 5.006 4.821 4.870 1,438,648 -0.14(-2.72%)
Mar 05, 2021 5.104 5.162 4.782 5.006 2,158,653 -0.10(-1.91%)
Mar 04, 2021 5.260 5.357 4.948 5.104 2,661,231 -0.19(-3.50%)
Mar 03, 2021 5.484 5.484 5.221 5.289 1,640,590 -0.28(-5.07%)
Mar 02, 2021 5.493 5.659 5.415 5.571 1,746,406 +0.12(+2.14%)
Mar 01, 2021 5.795 5.854 5.406 5.454 2,521,241 -0.22(-3.94%)
Feb 26, 2021 5.912 5.971 5.552 5.678 2,497,261 -0.42(-6.87%)
Feb 25, 2021 6.350 6.477 6.000 6.097 2,424,404 -0.40(-6.15%)
Feb 24, 2021 6.263 6.526 6.156 6.496 1,391,742 +0.21(+3.41%)
Feb 23, 2021 6.389 6.389 6.048 6.282 1,595,885 -0.18(-2.71%)
Feb 22, 2021 6.048 6.496 5.971 6.458 2,989,386 +0.51(+8.51%)
Feb 19, 2021 5.883 6.078 5.883 5.951 1,397,657 +0.14(+2.35%)
Feb 18, 2021 5.922 6.048 5.795 5.815 1,214,000 -0.11(-1.81%)
Feb 17, 2021 5.893 5.990 5.756 5.922 1,369,549 -0.06(-0.98%)
Feb 16, 2021 5.961 6.097 5.854 5.980 1,721,596 +0.01(+0.16%)
Feb 12, 2021 5.893 6.116 5.756 5.971 1,539,035 +0.05(+0.82%)
Feb 11, 2021 6.010 6.068 5.854 5.922 1,268,984 -0.10(-1.62%)
Feb 10, 2021 6.175 6.175 5.873 6.019 1,484,226 -0.06(-0.96%)
Feb 09, 2021 6.321 6.321 5.980 6.078 1,546,187 -0.08(-1.27%)
Feb 08, 2021 6.389 6.419 6.107 6.156 1,822,389 +0.04(+0.64%)
Feb 05, 2021 6.243 6.302 6.048 6.117 1,595,401 -0.04(-0.63%)
Feb 04, 2021 6.165 6.204 5.941 6.156 2,215,002 -0.18(-2.77%)
Feb 03, 2021 6.721 6.755 6.302 6.331 1,731,698 -0.19(-2.84%)
Feb 02, 2021 7.022 7.324 6.448 6.516 4,904,694 -1.37(-17.41%)
Feb 01, 2021 8.230 8.328 7.139 7.889 10,803,355 +1.60(+25.39%)
Jan 29, 2021 6.555 6.808 6.243 6.292 3,690,809 +0.33(+5.56%)
Jan 28, 2021 5.756 6.214 5.708 5.961 2,890,754 +0.47(+8.51%)
Jan 27, 2021 5.688 5.698 5.415 5.493 1,334,976 -0.25(-4.41%)
Jan 26, 2021 5.737 5.883 5.649 5.747 864,262 +0.02(+0.34%)
Jan 25, 2021 5.883 5.932 5.698 5.727 1,073,354 -0.11(-1.84%)
Jan 22, 2021 5.630 5.932 5.571 5.834 1,101,144 +0.01(+0.17%)
Jan 21, 2021 6.019 6.019 5.756 5.824 1,195,145 -0.16(-2.61%)
Jan 20, 2021 5.747 6.000 5.747 5.980 1,374,822 +0.31(+5.50%)
Jan 19, 2021 5.591 5.698 5.561 5.669 1,021,577 +0.14(+2.46%)
Jan 15, 2021 5.795 5.815 5.532 5.532 1,553,409 -0.32(-5.49%)
Jan 14, 2021 5.844 5.990 5.785 5.854 1,279,166 +0.08(+1.35%)
Jan 13, 2021 5.922 5.961 5.756 5.776 980,852 -0.18(-2.95%)
Jan 12, 2021 5.941 5.980 5.747 5.951 1,213,716 +0.05(+0.83%)
Jan 11, 2021 5.844 6.048 5.844 5.902 976,078 -0.08(-1.30%)
Jan 08, 2021 6.350 6.375 5.844 5.980 3,178,893 -0.56(-8.49%)
Jan 07, 2021 6.652 6.750 6.487 6.535 1,335,014 -0.10(-1.47%)
Jan 06, 2021 6.750 6.750 6.487 6.633 1,521,232 -0.15(-2.16%)
Jan 05, 2021 6.974 7.013 6.467 6.779 2,305,460 -0.12(-1.69%)
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.