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

Silvercorp Metals (NY: SVM )

3.915 +0.235 (+6.39%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 17, 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 (%)
Jul 31, 2023 3.060 3.160 3.045 3.110 747,616 +0.08(+2.64%)
Jul 28, 2023 2.960 3.040 2.950 3.030 851,919 +0.09(+3.06%)
Jul 27, 2023 3.130 3.130 2.940 2.940 1,589,801 -0.24(-7.55%)
Jul 26, 2023 3.160 3.190 3.120 3.180 598,897 +0.02(+0.63%)
Jul 25, 2023 3.080 3.165 3.070 3.160 578,726 +0.07(+2.27%)
Jul 24, 2023 3.080 3.130 3.060 3.090 793,200 +0.01(+0.32%)
Jul 21, 2023 3.100 3.150 3.080 3.080 629,097 -0.04(-1.28%)
Jul 20, 2023 3.230 3.240 3.090 3.120 901,584 -0.12(-3.70%)
Jul 19, 2023 3.280 3.300 3.210 3.240 1,253,732 -0.04(-1.22%)
Jul 18, 2023 3.160 3.295 3.135 3.280 1,272,041 +0.16(+5.13%)
Jul 17, 2023 3.080 3.158 3.000 3.120 665,952 +0.05(+1.63%)
Jul 14, 2023 3.050 3.115 3.035 3.070 806,335 -0.01(-0.32%)
Jul 13, 2023 3.100 3.130 3.060 3.080 1,143,337 -0.01(-0.32%)
Jul 12, 2023 2.940 3.100 2.940 3.090 1,229,552 +0.20(+6.92%)
Jul 11, 2023 2.920 2.970 2.865 2.890 917,005 +0.01(+0.35%)
Jul 10, 2023 2.800 2.920 2.760 2.880 933,612 +0.11(+3.97%)
Jul 07, 2023 2.800 2.850 2.770 2.770 620,689 -0.03(-1.07%)
Jul 06, 2023 2.830 2.845 2.765 2.800 943,462 -0.03(-1.06%)
Jul 05, 2023 2.940 2.960 2.830 2.830 1,418,693 -0.11(-3.74%)
Jul 03, 2023 2.840 2.950 2.830 2.940 571,894 +0.12(+4.26%)
Jun 30, 2023 2.790 2.850 2.790 2.820 732,435 -0.01(-0.35%)
Jun 29, 2023 2.790 2.840 2.752 2.830 793,101 +0.05(+1.80%)
Jun 28, 2023 2.780 2.840 2.760 2.780 968,644 -0.07(-2.46%)
Jun 27, 2023 2.870 2.890 2.810 2.850 685,518 +0.00(+0.00%)
Jun 26, 2023 2.850 2.895 2.785 2.850 1,104,063 +0.09(+3.26%)
Jun 23, 2023 2.800 2.860 2.750 2.760 781,035 -0.02(-0.72%)
Jun 22, 2023 2.740 2.800 2.730 2.780 1,017,006 +0.03(+1.09%)
Jun 21, 2023 2.790 2.800 2.730 2.750 667,735 -0.02(-0.72%)
Jun 20, 2023 2.820 2.830 2.755 2.770 934,722 -0.06(-2.12%)
Jun 16, 2023 2.880 2.920 2.820 2.830 3,562,472 -0.05(-1.74%)
Jun 15, 2023 2.900 2.930 2.850 2.880 1,442,249 -0.06(-2.04%)
Jun 14, 2023 3.020 3.020 2.880 2.940 1,721,549 -0.02(-0.68%)
Jun 13, 2023 3.010 3.080 2.950 2.960 897,150 -0.04(-1.33%)
Jun 12, 2023 3.050 3.055 2.950 3.000 1,378,692 -0.04(-1.32%)
Jun 09, 2023 3.150 3.150 3.030 3.040 2,869,288 -0.11(-3.49%)
Jun 08, 2023 3.180 3.210 3.130 3.150 758,635 +0.03(+0.96%)
Jun 07, 2023 3.170 3.270 3.120 3.120 1,197,655 -0.06(-1.89%)
Jun 06, 2023 3.130 3.190 3.100 3.180 608,955 +0.05(+1.60%)
Jun 05, 2023 3.100 3.170 3.070 3.130 774,141 +0.01(+0.32%)
Jun 02, 2023 3.170 3.190 3.080 3.120 1,252,100 -0.03(-0.95%)
Jun 01, 2023 3.070 3.170 3.020 3.150 1,328,546 +0.15(+5.00%)
May 31, 2023 2.870 3.020 2.860 3.000 1,813,327 +0.13(+4.53%)
May 30, 2023 2.930 2.960 2.840 2.870 2,530,486 -0.12(-4.01%)
May 26, 2023 3.260 3.290 2.990 2.990 1,748,304 -0.28(-8.56%)
May 25, 2023 3.330 3.337 3.220 3.270 1,381,492 -0.09(-2.68%)
May 24, 2023 3.470 3.470 3.340 3.360 977,109 -0.11(-3.17%)
May 23, 2023 3.440 3.490 3.421 3.470 1,007,340 -0.04(-1.14%)
May 22, 2023 3.530 3.580 3.500 3.510 805,774 -0.01(-0.28%)
May 19, 2023 3.460 3.580 3.460 3.520 815,075 +0.05(+1.44%)
May 18, 2023 3.450 3.500 3.420 3.470 1,024,541 -0.09(-2.53%)
May 17, 2023 3.460 3.560 3.425 3.560 1,070,390 +0.15(+4.40%)
May 16, 2023 3.470 3.533 3.410 3.410 1,224,529 -0.04(-1.16%)
May 15, 2023 3.480 3.500 3.430 3.450 795,317 +0.00(+0.00%)
May 12, 2023 3.440 3.510 3.425 3.450 581,564 +0.01(+0.29%)
May 11, 2023 3.550 3.580 3.420 3.440 1,216,769 -0.19(-5.23%)
May 10, 2023 3.750 3.840 3.590 3.630 1,200,555 -0.12(-3.20%)
May 09, 2023 3.730 3.780 3.710 3.750 581,160 +0.01(+0.27%)
May 08, 2023 3.780 3.810 3.730 3.740 606,200 -0.03(-0.80%)
May 05, 2023 3.740 3.770 3.640 3.770 1,064,134 -0.03(-0.79%)
May 04, 2023 3.800 3.900 3.740 3.800 1,737,507 +0.06(+1.60%)
May 03, 2023 3.730 3.765 3.675 3.740 1,004,989 +0.02(+0.54%)
May 02, 2023 3.600 3.720 3.550 3.720 906,763 +0.10(+2.76%)
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.