Skip to main content

Silvercorp Metals (NY: SVM )

3.260 +0.110 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.110 4.240 3.980 4.040 1,201,012 -0.06(-1.46%)
Nov 29, 2021 4.050 4.100 3.980 4.100 1,202,835 +0.00(+0.00%)
Nov 26, 2021 4.250 4.280 4.000 4.100 681,332 -0.12(-2.84%)
Nov 24, 2021 4.150 4.270 4.130 4.220 636,966 +0.05(+1.20%)
Nov 23, 2021 4.150 4.260 4.090 4.170 983,892 -0.09(-2.11%)
Nov 22, 2021 4.160 4.345 4.100 4.260 964,500 -0.03(-0.70%)
Nov 19, 2021 4.420 4.470 4.270 4.290 677,030 -0.14(-3.16%)
Nov 18, 2021 4.550 4.440 4.410 4.430 663,243 -0.11(-2.42%)
Nov 17, 2021 4.520 4.630 4.460 4.540 743,181 +0.13(+2.95%)
Nov 16, 2021 4.550 4.580 4.390 4.410 1,249,079 -0.17(-3.71%)
Nov 15, 2021 4.650 4.660 4.530 4.580 1,138,609 -0.10(-2.14%)
Nov 12, 2021 4.640 4.735 4.561 4.680 857,873 +0.00(+0.00%)
Nov 11, 2021 4.700 4.730 4.630 4.680 1,198,290 -0.06(-1.27%)
Nov 10, 2021 4.650 4.540 4.740 1,585,172 +0.16(+3.49%)
Nov 09, 2021 4.570 4.580 4.405 4.580 1,229,734 +0.04(+0.88%)
Nov 08, 2021 4.490 4.570 4.410 4.540 1,522,030 +0.13(+2.95%)
Nov 05, 2021 4.300 4.416 4.145 4.410 1,389,970 +0.27(+6.52%)
Nov 04, 2021 4.300 4.410 4.115 4.140 1,503,599 -0.09(-2.13%)
Nov 03, 2021 4.160 4.260 4.090 4.230 1,174,987 +0.01(+0.24%)
Nov 02, 2021 4.240 4.240 4.160 4.220 870,357 -0.03(-0.71%)
Nov 01, 2021 4.230 4.320 4.260 4.250 1,327,207 +0.03(+0.71%)
Oct 29, 2021 4.280 4.290 4.170 4.220 725,864 -0.14(-3.21%)
Oct 28, 2021 4.430 4.430 4.330 4.360 648,111 -0.03(-0.68%)
Oct 27, 2021 4.350 4.440 4.310 4.390 544,732 +0.01(+0.23%)
Oct 26, 2021 4.350 4.380 829,793 -0.02(-0.45%)
Oct 25, 2021 4.330 4.427 4.270 4.400 1,335,722 +0.14(+3.29%)
Oct 22, 2021 4.250 4.410 4.200 4.260 1,453,769 +0.09(+2.16%)
Oct 21, 2021 4.210 4.240 4.125 4.170 1,061,991 -0.03(-0.71%)
Oct 20, 2021 4.170 4.280 4.090 4.200 1,297,473 +0.11(+2.69%)
Oct 19, 2021 4.130 4.240 4.040 4.090 1,412,577 +0.12(+3.02%)
Oct 18, 2021 4.080 4.090 3.960 3.970 1,076,302 -0.12(-2.93%)
Oct 15, 2021 4.120 4.210 4.055 4.090 878,610 -0.12(-2.85%)
Oct 14, 2021 4.210 4.270 4.145 4.210 1,289,010 +0.09(+2.18%)
Oct 13, 2021 4.080 4.227 4.050 4.120 1,097,135 +0.09(+2.23%)
Oct 12, 2021 3.930 4.030 3.853 4.030 918,720 +0.15(+3.87%)
Oct 11, 2021 3.890 4.000 3.880 3.880 874,591 -0.01(-0.26%)
Oct 08, 2021 4.000 4.060 3.870 3.890 716,688 +0.00(+0.00%)
Oct 07, 2021 3.840 3.985 3.825 3.890 674,186 +0.02(+0.52%)
Oct 06, 2021 3.720 3.865 3.710 3.870 558,146 +0.10(+2.65%)
Oct 05, 2021 3.750 3.788 3.640 3.770 1,044,660 -0.01(-0.26%)
Oct 04, 2021 3.820 3.880 3.750 3.780 947,555 -0.04(-1.05%)
Oct 01, 2021 3.830 3.845 3.780 3.820 719,503 +0.01(+0.26%)
Sep 30, 2021 3.750 3.929 3.740 3.810 1,048,018 +0.09(+2.42%)
Sep 29, 2021 3.890 3.900 3.710 3.720 1,425,188 -0.20(-5.10%)
Sep 28, 2021 3.880 3.937 3.800 3.920 805,191 -0.03(-0.76%)
Sep 27, 2021 3.940 4.095 3.930 3.950 810,818 +0.05(+1.28%)
Sep 24, 2021 3.920 4.030 3.870 3.900 1,171,712 -0.08(-2.01%)
Sep 23, 2021 4.100 4.130 3.970 3.980 1,218,101 -0.14(-3.40%)
Sep 22, 2021 4.120 4.280 4.110 4.120 902,672 +0.03(+0.73%)
Sep 21, 2021 4.150 4.230 4.080 4.090 1,019,745 +0.00(+0.00%)
Sep 20, 2021 4.130 4.140 4.000 4.090 883,867 -0.09(-2.15%)
Sep 17, 2021 4.160 4.195 4.100 4.180 1,193,378 -0.01(-0.24%)
Sep 16, 2021 4.220 4.250 4.060 4.190 1,361,125 -0.18(-4.12%)
Sep 15, 2021 4.350 4.430 4.320 4.370 725,111 +0.00(+0.00%)
Sep 14, 2021 4.370 4.430 4.280 4.370 808,904 +0.02(+0.46%)
Sep 13, 2021 4.170 4.445 4.145 4.350 1,635,844 +0.14(+3.33%)
Sep 10, 2021 4.190 4.370 4.110 4.210 2,321,780 +0.02(+0.48%)
Sep 09, 2021 4.310 4.320 4.160 4.190 1,240,668 -0.11(-2.56%)
Sep 08, 2021 4.350 4.395 4.280 4.300 835,347 -0.06(-1.38%)
Sep 07, 2021 4.380 4.505 4.350 4.360 1,137,584 -0.19(-4.18%)
Sep 03, 2021 4.440 4.660 4.440 4.550 1,550,320 +0.17(+3.88%)
Sep 02, 2021 4.430 4.470 4.375 4.380 582,258 -0.03(-0.68%)
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.