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

Silvercorp Metals (NY: SVM )

3.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Oct 31, 2023 2.250 2.280 2.180 2.200 1,139,080 -0.07(-3.08%)
Oct 30, 2023 2.340 2.348 2.250 2.270 1,189,701 -0.03(-1.30%)
Oct 27, 2023 2.230 2.300 2.210 2.300 1,208,630 +0.06(+2.68%)
Oct 26, 2023 2.250 2.250 2.185 2.240 988,300 -0.01(-0.44%)
Oct 25, 2023 2.330 2.350 2.250 2.250 1,133,319 -0.09(-3.85%)
Oct 24, 2023 2.310 2.340 2.270 2.340 836,680 +0.02(+0.86%)
Oct 23, 2023 2.370 2.380 2.290 2.320 790,622 -0.07(-2.93%)
Oct 20, 2023 2.390 2.475 2.362 2.390 1,521,828 +0.02(+0.84%)
Oct 19, 2023 2.360 2.410 2.310 2.370 1,228,687 -0.01(-0.42%)
Oct 18, 2023 2.410 2.460 2.360 2.380 982,375 +0.00(+0.00%)
Oct 17, 2023 2.310 2.400 2.265 2.380 1,027,893 +0.07(+3.03%)
Oct 16, 2023 2.400 2.400 2.265 2.310 2,320,591 -0.09(-3.75%)
Oct 13, 2023 2.300 2.425 2.300 2.400 1,510,911 +0.16(+7.14%)
Oct 12, 2023 2.340 2.360 2.220 2.240 1,312,198 -0.07(-3.03%)
Oct 11, 2023 2.330 2.350 2.275 2.310 1,724,781 +0.00(+0.00%)
Oct 10, 2023 2.290 2.340 2.290 2.310 1,009,692 +0.03(+1.32%)
Oct 09, 2023 2.300 2.310 2.270 2.280 607,713 +0.01(+0.44%)
Oct 06, 2023 2.200 2.290 2.190 2.270 1,286,412 +0.08(+3.65%)
Oct 05, 2023 2.230 2.260 2.170 2.190 781,329 -0.03(-1.35%)
Oct 04, 2023 2.250 2.270 2.190 2.220 2,222,730 -0.04(-1.77%)
Oct 03, 2023 2.260 2.290 2.230 2.260 1,070,294 +0.00(+0.00%)
Oct 02, 2023 2.320 2.320 2.250 2.260 1,240,579 -0.09(-3.83%)
Sep 29, 2023 2.410 2.430 2.314 2.350 856,560 -0.01(-0.42%)
Sep 28, 2023 2.340 2.390 2.320 2.360 951,380 +0.02(+0.85%)
Sep 27, 2023 2.290 2.360 2.280 2.340 1,695,475 +0.02(+0.86%)
Sep 26, 2023 2.360 2.390 2.310 2.320 1,308,126 -0.10(-4.13%)
Sep 25, 2023 2.460 2.430 2.410 2.420 879,083 -0.04(-1.63%)
Sep 22, 2023 2.490 2.540 2.450 2.460 889,548 +0.01(+0.41%)
Sep 21, 2023 2.470 2.490 2.430 2.450 792,842 -0.07(-2.78%)
Sep 20, 2023 2.500 2.585 2.465 2.520 1,109,561 +0.02(+0.80%)
Sep 19, 2023 2.600 2.619 2.500 2.500 1,048,483 -0.11(-4.21%)
Sep 18, 2023 2.660 2.660 2.595 2.610 717,082 -0.04(-1.51%)
Sep 15, 2023 2.580 2.730 2.520 2.650 3,204,395 +0.13(+5.16%)
Sep 14, 2023 2.410 2.540 2.410 2.520 1,301,174 +0.09(+3.70%)
Sep 13, 2023 2.400 2.430 2.390 2.430 635,793 +0.01(+0.41%)
Sep 12, 2023 2.400 2.470 2.380 2.420 821,187 +0.01(+0.41%)
Sep 11, 2023 2.400 2.460 2.400 2.410 846,561 +0.01(+0.42%)
Sep 08, 2023 2.400 2.440 2.380 2.400 898,408 -0.01(-0.41%)
Sep 07, 2023 2.430 2.430 2.380 2.410 682,514 -0.04(-1.63%)
Sep 06, 2023 2.460 2.480 2.430 2.450 522,581 -0.01(-0.41%)
Sep 05, 2023 2.530 2.540 2.440 2.460 1,395,558 -0.12(-4.65%)
Sep 01, 2023 2.650 2.675 2.560 2.580 927,145 -0.02(-0.77%)
Aug 31, 2023 2.650 2.665 2.580 2.600 1,367,707 -0.03(-1.14%)
Aug 30, 2023 2.660 2.705 2.620 2.630 1,210,359 -0.02(-0.75%)
Aug 29, 2023 2.600 2.650 2.560 2.650 1,185,637 +0.05(+1.92%)
Aug 28, 2023 2.550 2.630 2.520 2.600 790,554 +0.07(+2.77%)
Aug 25, 2023 2.600 2.610 2.500 2.530 806,700 -0.06(-2.32%)
Aug 24, 2023 2.630 2.660 2.570 2.590 1,055,342 -0.02(-0.77%)
Aug 23, 2023 2.570 2.648 2.560 2.610 1,820,477 +0.06(+2.35%)
Aug 22, 2023 2.550 2.580 2.479 2.550 790,337 +0.03(+1.19%)
Aug 21, 2023 2.550 2.550 2.480 2.520 789,878 +0.00(+0.00%)
Aug 18, 2023 2.500 2.520 2.440 2.520 938,302 +0.00(+0.00%)
Aug 17, 2023 2.530 2.570 2.500 2.520 1,084,327 +0.04(+1.61%)
Aug 16, 2023 2.550 2.570 2.480 2.480 1,372,426 -0.07(-2.75%)
Aug 15, 2023 2.580 2.595 2.510 2.550 1,056,856 -0.08(-3.04%)
Aug 14, 2023 2.620 2.650 2.550 2.630 1,456,345 -0.01(-0.38%)
Aug 11, 2023 2.650 2.660 2.560 2.640 2,760,884 +0.04(+1.54%)
Aug 10, 2023 2.680 2.695 2.600 2.600 1,033,496 -0.05(-1.89%)
Aug 09, 2023 2.730 2.730 2.645 2.650 1,241,626 -0.06(-2.21%)
Aug 08, 2023 2.780 2.820 2.680 2.710 1,667,108 -0.13(-4.58%)
Aug 07, 2023 2.880 2.880 2.750 2.840 1,807,165 -0.04(-1.39%)
Aug 04, 2023 2.880 3.030 2.860 2.880 1,393,523 +0.01(+0.35%)
Aug 03, 2023 2.870 2.890 2.820 2.870 861,218 -0.04(-1.37%)
Aug 02, 2023 3.020 3.021 2.860 2.910 1,442,828 -0.13(-4.28%)
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.