Skip to main content

Silvercorp Metals (NY: SVM )

4.015 +0.045 (+1.13%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.507 4.833 4.507 4.779 1,341,214 +0.26(+5.82%)
Mar 30, 2021 4.546 4.614 4.458 4.516 1,830,594 -0.20(-4.33%)
Mar 29, 2021 4.808 4.818 4.604 4.721 1,180,025 -0.12(-2.41%)
Mar 26, 2021 4.682 4.857 4.672 4.838 883,854 +0.10(+2.05%)
Mar 25, 2021 4.633 4.799 4.536 4.740 1,100,066 -0.03(-0.61%)
Mar 24, 2021 4.808 4.935 4.750 4.769 1,062,023 -0.01(-0.20%)
Mar 23, 2021 5.032 5.032 4.760 4.779 2,050,620 -0.30(-5.94%)
Mar 22, 2021 5.091 5.188 5.042 5.081 848,838 -0.04(-0.76%)
Mar 19, 2021 5.159 5.237 5.071 5.120 2,252,323 -0.05(-0.94%)
Mar 18, 2021 5.305 5.353 5.110 5.168 1,267,493 -0.16(-2.93%)
Mar 17, 2021 5.130 5.383 5.039 5.324 1,485,535 +0.17(+3.21%)
Mar 16, 2021 5.256 5.277 5.110 5.159 918,132 -0.11(-2.03%)
Mar 15, 2021 5.237 5.344 5.159 5.266 1,185,754 +0.11(+2.08%)
Mar 12, 2021 5.013 5.198 4.945 5.159 1,014,228 +0.02(+0.38%)
Mar 11, 2021 5.198 5.217 5.013 5.139 1,114,111 +0.02(+0.38%)
Mar 10, 2021 5.295 5.295 5.052 5.120 1,082,981 -0.05(-0.94%)
Mar 09, 2021 5.091 5.305 4.993 5.168 1,763,627 +0.30(+6.20%)
Mar 08, 2021 4.984 5.003 4.818 4.867 1,439,589 -0.14(-2.72%)
Mar 05, 2021 5.100 5.159 4.779 5.003 2,160,064 -0.10(-1.91%)
Mar 04, 2021 5.256 5.353 4.945 5.100 2,662,970 -0.18(-3.50%)
Mar 03, 2021 5.480 5.480 5.217 5.285 1,641,663 -0.28(-5.07%)
Mar 02, 2021 5.490 5.655 5.412 5.568 1,747,548 +0.12(+2.14%)
Mar 01, 2021 5.791 5.850 5.402 5.451 2,522,889 -0.22(-3.95%)
Feb 26, 2021 5.908 5.967 5.548 5.675 2,498,894 -0.42(-6.87%)
Feb 25, 2021 6.346 6.473 5.996 6.093 2,425,989 -0.40(-6.15%)
Feb 24, 2021 6.259 6.521 6.152 6.492 1,392,652 +0.21(+3.41%)
Feb 23, 2021 6.385 6.385 6.045 6.278 1,596,928 -0.18(-2.71%)
Feb 22, 2021 6.045 6.492 5.967 6.453 2,991,340 +0.51(+8.51%)
Feb 19, 2021 5.879 6.074 5.879 5.947 1,398,571 +0.14(+2.35%)
Feb 18, 2021 5.918 6.045 5.791 5.811 1,214,793 -0.11(-1.81%)
Feb 17, 2021 5.889 5.986 5.753 5.918 1,370,444 -0.06(-0.98%)
Feb 16, 2021 5.957 6.093 5.850 5.976 1,722,721 +0.01(+0.16%)
Feb 12, 2021 5.889 6.112 5.753 5.967 1,540,041 +0.05(+0.82%)
Feb 11, 2021 6.006 6.064 5.850 5.918 1,269,813 -0.10(-1.62%)
Feb 10, 2021 6.171 6.171 5.869 6.015 1,485,196 -0.06(-0.96%)
Feb 09, 2021 6.317 6.317 5.976 6.074 1,547,197 -0.08(-1.27%)
Feb 08, 2021 6.385 6.414 6.103 6.152 1,823,580 +0.04(+0.64%)
Feb 05, 2021 6.239 6.298 6.045 6.113 1,596,444 -0.04(-0.63%)
Feb 04, 2021 6.161 6.200 5.937 6.152 2,216,450 -0.18(-2.77%)
Feb 03, 2021 6.716 6.750 6.298 6.327 1,732,830 -0.18(-2.84%)
Feb 02, 2021 7.018 7.320 6.444 6.512 4,907,900 -1.37(-17.41%)
Feb 01, 2021 8.225 8.322 7.135 7.884 10,810,417 +1.60(+25.39%)
Jan 29, 2021 6.551 6.804 6.239 6.288 3,693,222 +0.33(+5.56%)
Jan 28, 2021 5.753 6.210 5.704 5.957 2,892,644 +0.47(+8.51%)
Jan 27, 2021 5.684 5.694 5.412 5.490 1,335,849 -0.25(-4.41%)
Jan 26, 2021 5.733 5.879 5.645 5.743 864,827 +0.02(+0.34%)
Jan 25, 2021 5.879 5.928 5.694 5.723 1,074,056 -0.11(-1.84%)
Jan 22, 2021 5.626 5.928 5.568 5.830 1,101,864 +0.01(+0.17%)
Jan 21, 2021 6.015 6.015 5.753 5.821 1,195,926 -0.16(-2.61%)
Jan 20, 2021 5.743 5.996 5.743 5.976 1,375,721 +0.31(+5.50%)
Jan 19, 2021 5.587 5.694 5.558 5.665 1,022,245 +0.14(+2.46%)
Jan 15, 2021 5.791 5.811 5.529 5.529 1,554,424 -0.32(-5.49%)
Jan 14, 2021 5.840 5.986 5.782 5.850 1,280,002 +0.08(+1.35%)
Jan 13, 2021 5.918 5.957 5.753 5.772 981,493 -0.18(-2.95%)
Jan 12, 2021 5.937 5.976 5.743 5.947 1,214,510 +0.05(+0.83%)
Jan 11, 2021 5.840 6.045 5.840 5.899 976,716 -0.08(-1.30%)
Jan 08, 2021 6.346 6.371 5.840 5.976 3,180,971 -0.55(-8.49%)
Jan 07, 2021 6.648 6.745 6.483 6.531 1,335,887 -0.10(-1.47%)
Jan 06, 2021 6.745 6.745 6.483 6.629 1,522,226 -0.15(-2.16%)
Jan 05, 2021 6.969 7.008 6.463 6.775 2,306,967 -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.