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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2024 3.230 3.340 3.230 3.260 284,650 +0.03(+0.93%)
Feb 28, 2024 3.270 3.280 3.200 3.230 215,608 -0.06(-1.82%)
Feb 27, 2024 3.290 3.320 3.230 3.290 132,680 +0.02(+0.61%)
Feb 26, 2024 3.300 3.300 3.210 3.270 96,413 -0.02(-0.61%)
Feb 23, 2024 3.220 3.310 3.150 3.290 136,108 +0.11(+3.46%)
Feb 22, 2024 3.230 3.280 3.180 3.180 136,693 -0.05(-1.55%)
Feb 21, 2024 3.230 3.260 3.210 3.230 87,938 -0.01(-0.31%)
Feb 20, 2024 3.290 3.300 3.190 3.240 73,346 +0.00(+0.00%)
Feb 16, 2024 3.240 0 +0.00(+0.00%)
Feb 15, 2024 3.150 3.270 3.150 3.240 254,170 +0.13(+4.18%)
Feb 14, 2024 3.070 3.130 3.040 3.110 148,024 +0.05(+1.63%)
Feb 13, 2024 3.240 3.240 3.030 3.060 277,379 -0.24(-7.27%)
Feb 12, 2024 3.220 3.400 3.220 3.300 225,890 +0.10(+3.12%)
Feb 09, 2024 3.100 3.250 3.050 3.200 465,182 +0.15(+4.92%)
Feb 08, 2024 3.040 3.080 3.010 3.050 110,814 +0.01(+0.33%)
Feb 07, 2024 3.080 3.090 3.030 3.040 134,891 -0.06(-1.94%)
Feb 06, 2024 3.130 3.140 3.070 3.100 183,791 +0.02(+0.65%)
Feb 05, 2024 3.110 3.130 3.050 3.080 187,486 -0.11(-3.45%)
Feb 02, 2024 3.190 3.200 3.130 3.190 146,472 -0.07(-2.15%)
Feb 01, 2024 3.200 3.290 3.200 3.260 210,722 +0.07(+2.19%)
Jan 31, 2024 3.320 3.340 3.160 3.190 390,477 -0.16(-4.78%)
Jan 30, 2024 3.290 3.360 3.180 3.350 323,226 +0.09(+2.76%)
Jan 29, 2024 3.220 3.280 3.180 3.260 125,923 +0.05(+1.56%)
Jan 26, 2024 3.230 3.250 3.200 3.210 55,550 -0.04(-1.23%)
Jan 25, 2024 3.260 3.290 3.210 3.250 84,667 +0.06(+1.88%)
Jan 24, 2024 3.300 3.300 3.180 3.190 163,708 -0.08(-2.45%)
Jan 23, 2024 3.250 3.300 3.210 3.270 107,015 +0.03(+0.93%)
Jan 22, 2024 3.090 3.270 3.080 3.240 348,750 +0.13(+4.18%)
Jan 19, 2024 3.150 3.150 3.070 3.110 147,618 -0.02(-0.64%)
Jan 18, 2024 3.170 3.170 3.080 3.130 123,818 -0.01(-0.32%)
Jan 17, 2024 3.130 3.150 3.050 3.140 173,193 -0.02(-0.63%)
Jan 16, 2024 3.290 3.290 3.130 3.160 306,151 -0.19(-5.67%)
Jan 15, 2024 3.350 3.380 3.320 3.350 78,453 +0.05(+1.52%)
Jan 12, 2024 3.250 3.370 3.210 3.300 241,824 +0.16(+5.10%)
Jan 11, 2024 3.210 3.210 3.100 3.140 125,284 -0.05(-1.57%)
Jan 10, 2024 3.220 3.220 3.150 3.190 122,185 -0.02(-0.62%)
Jan 09, 2024 3.330 3.330 3.210 3.210 148,462 -0.09(-2.73%)
Jan 08, 2024 3.310 3.370 3.230 3.300 132,169 -0.07(-2.08%)
Jan 05, 2024 3.380 3.470 3.360 3.370 126,637 -0.03(-0.88%)
Jan 04, 2024 3.370 3.420 3.350 3.400 144,767 -0.01(-0.29%)
Jan 03, 2024 3.320 3.430 3.280 3.410 231,229 +0.00(+0.00%)
Jan 02, 2024 3.500 3.510 3.380 3.410 213,660 -0.04(-1.16%)
Dec 29, 2023 3.450 0 -0.08(-2.27%)
Dec 28, 2023 3.620 3.640 3.530 3.530 144,544 -0.13(-3.55%)
Dec 27, 2023 3.660 3.740 3.650 3.660 176,718 -0.02(-0.54%)
Dec 22, 2023 3.680 0 +0.03(+0.82%)
Dec 21, 2023 3.700 3.700 3.640 3.650 89,248 +0.06(+1.67%)
Dec 20, 2023 3.730 3.790 3.590 3.590 149,406 -0.10(-2.71%)
Dec 19, 2023 3.700 3.790 3.640 3.690 228,305 +0.08(+2.22%)
Dec 18, 2023 3.650 3.680 3.580 3.610 163,443 -0.08(-2.17%)
Dec 15, 2023 3.700 3.770 3.630 3.690 490,664 -0.07(-1.86%)
Dec 14, 2023 3.850 4.000 3.700 3.760 377,823 -0.02(-0.53%)
Dec 13, 2023 3.440 3.790 3.440 3.780 270,898 +0.35(+10.20%)
Dec 12, 2023 3.580 3.580 3.430 3.430 327,597 -0.12(-3.38%)
Dec 11, 2023 3.560 3.570 3.490 3.550 192,906 -0.07(-1.93%)
Dec 08, 2023 3.580 3.690 3.580 3.620 122,345 +0.00(+0.00%)
Dec 07, 2023 3.720 3.720 3.620 3.620 67,956 -0.07(-1.90%)
Dec 06, 2023 3.700 3.760 3.650 3.690 215,426 -0.01(-0.27%)
Dec 05, 2023 3.780 3.790 3.660 3.700 289,583 -0.10(-2.63%)
Dec 04, 2023 3.850 3.910 3.750 3.800 376,810 -0.12(-3.06%)
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.