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

Silvercorp Metals (NY: SVM )

3.150 -0.210 (-6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 3.000 3.110 2.950 3.070 1,017,382 +0.12(+4.07%)
Feb 27, 2023 2.950 3.020 2.940 2.950 721,400 +0.01(+0.34%)
Feb 24, 2023 2.960 2.970 2.875 2.940 1,136,583 -0.07(-2.33%)
Feb 23, 2023 3.050 3.060 2.980 3.010 536,861 +0.01(+0.33%)
Feb 22, 2023 3.050 3.065 3.000 3.000 606,135 -0.06(-1.96%)
Feb 21, 2023 3.100 3.180 3.030 3.060 885,555 -0.05(-1.61%)
Feb 17, 2023 3.010 3.150 2.970 3.110 935,081 +0.04(+1.30%)
Feb 16, 2023 3.070 3.130 3.000 3.070 857,956 -0.03(-0.97%)
Feb 15, 2023 3.100 3.120 3.025 3.100 1,295,274 -0.09(-2.82%)
Feb 14, 2023 3.190 3.210 3.095 3.190 776,124 -0.01(-0.31%)
Feb 13, 2023 3.210 3.250 3.160 3.200 930,817 +0.00(+0.00%)
Feb 10, 2023 3.150 3.240 3.105 3.200 1,070,546 +0.14(+4.58%)
Feb 09, 2023 3.170 3.240 3.060 3.060 982,172 -0.11(-3.47%)
Feb 08, 2023 3.280 3.310 3.170 3.170 872,470 -0.08(-2.46%)
Feb 07, 2023 3.180 3.290 3.150 3.250 1,190,313 +0.01(+0.31%)
Feb 06, 2023 3.300 3.330 3.220 3.240 1,112,568 -0.09(-2.70%)
Feb 03, 2023 3.460 3.490 3.295 3.330 1,201,876 -0.20(-5.67%)
Feb 02, 2023 3.610 3.640 3.480 3.530 1,433,088 -0.02(-0.56%)
Feb 01, 2023 3.480 3.580 3.410 3.550 1,103,024 +0.09(+2.60%)
Jan 31, 2023 3.350 3.490 3.290 3.460 1,656,032 +0.15(+4.53%)
Jan 30, 2023 3.250 3.390 3.230 3.310 1,074,069 +0.03(+0.91%)
Jan 27, 2023 3.360 3.400 3.280 3.280 1,168,672 -0.14(-4.09%)
Jan 26, 2023 3.490 3.520 3.355 3.420 1,272,526 -0.06(-1.72%)
Jan 25, 2023 3.340 3.520 3.340 3.480 1,528,339 +0.07(+2.05%)
Jan 24, 2023 3.330 3.410 3.280 3.410 939,478 +0.04(+1.19%)
Jan 23, 2023 3.320 3.390 3.260 3.370 1,409,944 +0.02(+0.60%)
Jan 20, 2023 3.320 3.355 3.260 3.350 734,483 +0.05(+1.52%)
Jan 19, 2023 3.190 3.340 3.160 3.300 1,196,269 +0.09(+2.80%)
Jan 18, 2023 3.330 3.390 3.210 3.210 987,761 -0.07(-2.13%)
Jan 17, 2023 3.370 3.390 3.240 3.280 1,250,042 -0.16(-4.65%)
Jan 13, 2023 3.350 3.500 3.350 3.440 1,094,165 +0.02(+0.58%)
Jan 12, 2023 3.500 3.540 3.360 3.420 868,123 -0.03(-0.87%)
Jan 11, 2023 3.490 3.490 3.395 3.450 845,978 +0.01(+0.29%)
Jan 10, 2023 3.340 3.465 3.310 3.440 1,050,273 +0.12(+3.61%)
Jan 09, 2023 3.440 3.480 3.301 3.320 1,481,574 -0.07(-2.06%)
Jan 06, 2023 3.350 3.420 3.260 3.390 1,861,510 +0.08(+2.42%)
Jan 05, 2023 3.240 3.325 3.145 3.310 1,909,072 +0.02(+0.61%)
Jan 04, 2023 3.080 3.290 3.030 3.290 2,080,999 +0.27(+8.94%)
Jan 03, 2023 2.960 3.180 2.960 3.020 1,283,795 +0.06(+2.03%)
Dec 30, 2022 3.010 3.020 2.920 2.960 1,198,654 -0.06(-1.99%)
Dec 29, 2022 3.090 3.125 3.000 3.020 1,056,700 -0.04(-1.31%)
Dec 28, 2022 3.190 3.190 3.005 3.060 1,413,372 -0.15(-4.67%)
Dec 27, 2022 3.050 3.265 3.037 3.210 1,678,320 +0.17(+5.59%)
Dec 23, 2022 3.000 3.055 2.860 3.040 1,400,190 +0.05(+1.67%)
Dec 22, 2022 2.900 2.990 2.840 2.990 1,010,733 +0.04(+1.36%)
Dec 21, 2022 2.960 3.010 2.920 2.950 987,472 -0.01(-0.34%)
Dec 20, 2022 2.810 3.000 2.810 2.960 1,950,408 +0.23(+8.42%)
Dec 19, 2022 2.950 2.980 2.730 2.730 1,876,118 -0.27(-9.00%)
Dec 16, 2022 2.840 3.040 2.785 3.000 2,883,811 +0.16(+5.63%)
Dec 15, 2022 2.790 2.875 2.770 2.840 1,418,217 -0.05(-1.73%)
Dec 14, 2022 2.930 2.970 2.850 2.890 1,167,811 -0.06(-2.03%)
Dec 13, 2022 2.980 3.020 2.890 2.950 1,422,757 +0.07(+2.43%)
Dec 12, 2022 2.840 2.880 2.790 2.880 795,846 +0.05(+1.77%)
Dec 09, 2022 2.870 2.980 2.830 2.830 1,112,691 -0.05(-1.74%)
Dec 08, 2022 2.940 2.990 2.830 2.880 1,076,016 -0.04(-1.37%)
Dec 07, 2022 2.920 3.010 2.882 2.920 1,001,768 +0.04(+1.39%)
Dec 06, 2022 2.970 2.970 2.835 2.880 794,734 -0.01(-0.35%)
Dec 05, 2022 2.990 2.990 2.850 2.890 1,216,394 -0.10(-3.34%)
Dec 02, 2022 2.890 3.015 2.865 2.990 1,458,542 +0.03(+1.01%)
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.