Silvercorp Metals (NY: SVM )

5.930 USD +0.040 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 6.070 6.080 5.760 5.930 1,809,367 +0.04(+0.68%)
May 06, 2021 5.740 6.048 5.740 5.890 2,468,249 +0.23(+4.06%)
May 05, 2021 5.670 5.730 5.570 5.660 956,309 -0.01(-0.18%)
May 04, 2021 5.830 5.950 5.590 5.670 1,605,659 -0.23(-3.90%)
May 03, 2021 5.430 5.940 5.400 5.900 3,318,434 +0.62(+11.74%)
Apr 30, 2021 5.290 5.367 5.235 5.280 854,700 -0.05(-0.94%)
Apr 29, 2021 5.420 5.420 5.210 5.330 960,502 -0.11(-2.02%)
Apr 28, 2021 5.200 5.480 5.150 5.440 819,963 +0.13(+2.45%)
Apr 27, 2021 5.480 5.490 5.270 5.310 679,180 -0.13(-2.39%)
Apr 26, 2021 5.440 5.470 5.350 5.440 581,561 +0.00(+0.00%)
Apr 23, 2021 5.540 5.590 5.430 5.440 559,000 -0.05(-0.91%)
Apr 22, 2021 5.650 5.650 5.440 5.490 918,698 -0.19(-3.35%)
Apr 21, 2021 5.480 5.700 5.450 5.680 1,288,442 +0.19(+3.46%)
Apr 20, 2021 5.430 5.500 5.300 5.490 844,704 +0.05(+0.92%)
Apr 19, 2021 5.480 5.500 5.370 5.440 691,408 -0.05(-0.91%)
Apr 16, 2021 5.670 5.680 5.400 5.490 1,349,100 -0.03(-0.54%)
Apr 15, 2021 5.330 5.580 5.330 5.520 1,074,389 +0.27(+5.14%)
Apr 14, 2021 5.390 5.390 5.225 5.250 934,222 -0.14(-2.60%)
Apr 13, 2021 5.320 5.530 5.320 5.390 825,549 +0.13(+2.47%)
Apr 12, 2021 5.670 5.670 5.210 5.260 1,503,702 -0.22(-4.01%)
Apr 09, 2021 5.340 5.500 5.250 5.480 780,400 +0.02(+0.37%)
Apr 08, 2021 5.360 5.465 5.330 5.460 1,013,822 +0.25(+4.80%)
Apr 07, 2021 5.410 5.410 5.200 5.210 963,182 -0.21(-3.87%)
Apr 06, 2021 5.210 5.500 5.160 5.420 1,826,236 +0.32(+6.27%)
Apr 05, 2021 5.150 5.245 5.055 5.100 1,287,890 -0.04(-0.78%)
Apr 01, 2021 4.980 5.166 4.980 5.140 776,500 +0.23(+4.68%)
Mar 31, 2021 4.630 4.965 4.630 4.910 1,305,472 +0.27(+5.82%)
Mar 30, 2021 4.670 4.740 4.580 4.640 1,781,810 -0.21(-4.33%)
Mar 29, 2021 4.940 4.950 4.730 4.850 1,148,578 -0.12(-2.41%)
Mar 26, 2021 4.810 4.990 4.800 4.970 860,300 +0.10(+2.05%)
Mar 25, 2021 4.760 4.930 4.660 4.870 1,070,750 -0.03(-0.61%)
Mar 24, 2021 4.940 5.070 4.880 4.900 1,033,721 -0.01(-0.20%)
Mar 23, 2021 5.170 5.170 4.890 4.910 1,995,973 -0.31(-5.94%)
Mar 22, 2021 5.230 5.330 5.180 5.220 826,217 -0.04(-0.76%)
Mar 19, 2021 5.300 5.380 5.210 5.260 2,192,300 -0.05(-0.94%)
Mar 18, 2021 5.450 5.500 5.250 5.310 1,233,715 -0.16(-2.93%)
Mar 17, 2021 5.270 5.530 5.177 5.470 1,445,947 +0.17(+3.21%)
Mar 16, 2021 5.400 5.421 5.250 5.300 893,665 -0.11(-2.03%)
Mar 15, 2021 5.380 5.490 5.300 5.410 1,154,155 +0.11(+2.08%)
Mar 12, 2021 5.150 5.340 5.080 5.300 987,200 +0.02(+0.38%)
Mar 11, 2021 5.340 5.360 5.150 5.280 1,084,421 +0.02(+0.38%)
Mar 10, 2021 5.440 5.440 5.190 5.260 1,054,121 -0.05(-0.94%)
Mar 09, 2021 5.230 5.450 5.130 5.310 1,716,628 +0.31(+6.20%)
Mar 08, 2021 5.120 5.140 4.950 5.000 1,401,225 -0.14(-2.72%)
Mar 05, 2021 5.240 5.300 4.910 5.140 2,102,500 -0.10(-1.91%)
Mar 04, 2021 5.400 5.500 5.080 5.240 2,592,004 -0.19(-3.50%)
Mar 03, 2021 5.630 5.630 5.360 5.430 1,597,914 -0.29(-5.07%)
Mar 02, 2021 5.640 5.810 5.560 5.720 1,700,977 +0.12(+2.14%)
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.