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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 29, 2022 4.050 4.080 3.870 3.880 892,603 -0.13(-3.24%)
Apr 28, 2022 3.880 4.020 3.800 4.010 339,781 +0.16(+4.16%)
Apr 27, 2022 3.990 4.030 3.850 3.850 332,878 -0.08(-2.04%)
Apr 26, 2022 4.150 4.150 3.930 3.930 303,129 -0.19(-4.61%)
Apr 25, 2022 4.250 4.290 4.020 4.120 427,989 -0.27(-6.15%)
Apr 22, 2022 4.430 4.520 4.340 4.390 481,539 -0.09(-2.01%)
Apr 21, 2022 4.620 4.640 4.440 4.480 424,371 -0.23(-4.88%)
Apr 20, 2022 4.650 4.710 4.580 4.710 218,992 +0.03(+0.64%)
Apr 19, 2022 4.850 4.850 4.660 4.680 317,549 -0.19(-3.90%)
Apr 18, 2022 4.960 5.010 4.870 4.870 435,415 -0.01(-0.20%)
Apr 14, 2022 4.880 0 +0.05(+1.04%)
Apr 13, 2022 4.830 4.920 4.800 4.830 248,538 +0.08(+1.68%)
Apr 12, 2022 4.760 4.840 4.690 4.750 299,583 +0.06(+1.28%)
Apr 11, 2022 4.770 4.820 4.630 4.690 258,441 +0.02(+0.43%)
Apr 08, 2022 4.550 4.730 4.550 4.670 400,096 +0.12(+2.64%)
Apr 07, 2022 4.480 4.630 4.470 4.550 258,494 +0.07(+1.56%)
Apr 06, 2022 4.520 4.560 4.400 4.480 321,220 -0.03(-0.67%)
Apr 05, 2022 4.670 4.780 4.500 4.510 359,790 -0.13(-2.80%)
Apr 04, 2022 4.660 4.740 4.560 4.640 287,305 +0.00(+0.00%)
Apr 01, 2022 4.490 4.690 4.490 4.640 307,359 +0.08(+1.75%)
Mar 31, 2022 4.660 4.710 4.530 4.560 309,075 -0.09(-1.94%)
Mar 30, 2022 4.680 4.760 4.610 4.650 326,403 -0.04(-0.85%)
Mar 29, 2022 4.430 4.690 4.410 4.690 399,486 +0.11(+2.40%)
Mar 28, 2022 4.800 4.810 4.550 4.580 285,589 -0.29(-5.95%)
Mar 25, 2022 4.950 4.980 4.810 4.870 307,017 -0.07(-1.42%)
Mar 24, 2022 4.950 5.050 4.850 4.940 621,672 +0.00(+0.00%)
Mar 23, 2022 4.940 4.990 4.840 4.940 344,383 +0.05(+1.02%)
Mar 22, 2022 5.030 5.040 4.840 4.890 446,203 -0.14(-2.78%)
Mar 21, 2022 5.030 5.160 4.970 5.030 394,091 +0.02(+0.40%)
Mar 18, 2022 4.900 5.050 4.840 5.010 6,501,783 +0.08(+1.62%)
Mar 17, 2022 4.930 5.150 4.900 4.930 767,709 +0.12(+2.49%)
Mar 16, 2022 4.760 4.830 4.660 4.810 703,750 +0.02(+0.42%)
Mar 15, 2022 4.660 4.900 4.630 4.790 479,418 +0.03(+0.63%)
Mar 14, 2022 5.080 5.100 4.700 4.760 807,066 -0.45(-8.64%)
Mar 11, 2022 5.170 5.240 5.090 5.210 669,669 -0.09(-1.70%)
Mar 10, 2022 5.160 5.360 5.130 5.300 569,980 +0.15(+2.91%)
Mar 09, 2022 4.970 5.200 4.850 5.150 876,814 -0.02(-0.39%)
Mar 08, 2022 5.090 5.410 5.020 5.170 1,435,790 +0.21(+4.23%)
Mar 07, 2022 5.050 5.110 4.840 4.960 1,047,082 -0.13(-2.55%)
Mar 04, 2022 4.990 5.120 4.980 5.090 340,864 +0.10(+2.00%)
Mar 03, 2022 4.980 5.020 4.850 4.990 244,877 +0.02(+0.40%)
Mar 02, 2022 4.940 5.010 4.860 4.970 312,582 -0.05(-1.00%)
Mar 01, 2022 4.760 5.040 4.760 5.020 460,273 +0.32(+6.81%)
Feb 28, 2022 4.800 4.830 4.630 4.700 278,037 -0.02(-0.42%)
Feb 25, 2022 4.660 4.740 4.600 4.720 258,414 +0.00(+0.00%)
Feb 24, 2022 4.930 5.000 4.630 4.720 602,809 +0.01(+0.21%)
Feb 23, 2022 4.470 4.730 4.410 4.710 448,270 +0.17(+3.74%)
Feb 22, 2022 4.570 4.630 4.480 4.540 307,898 +0.00(+0.00%)
Feb 18, 2022 4.540 0 -0.20(-4.22%)
Feb 17, 2022 4.780 4.790 4.640 4.740 349,026 +0.04(+0.85%)
Feb 16, 2022 4.590 4.720 4.580 4.700 300,006 +0.14(+3.07%)
Feb 15, 2022 4.380 4.610 4.330 4.560 255,660 +0.04(+0.88%)
Feb 14, 2022 4.560 4.630 4.470 4.520 357,984 +0.00(+0.00%)
Feb 11, 2022 4.230 4.570 4.230 4.520 638,790 +0.29(+6.86%)
Feb 10, 2022 4.300 4.430 4.190 4.230 493,109 -0.07(-1.63%)
Feb 09, 2022 4.340 4.440 4.290 4.300 541,373 -0.05(-1.15%)
Feb 08, 2022 4.270 4.380 4.260 4.350 335,576 +0.06(+1.40%)
Feb 07, 2022 4.160 4.330 4.150 4.290 413,924 +0.20(+4.89%)
Feb 04, 2022 4.030 4.170 4.030 4.090 222,458 +0.05(+1.24%)
Feb 03, 2022 4.040 4.110 4.040 281,985 -0.04(-0.98%)
Feb 02, 2022 4.240 4.270 4.080 4.080 239,026 -0.13(-3.09%)
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.