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 (%)
Jan 31, 2019 3.030 3.070 3.000 3.070 262,268 +0.09(+3.02%)
Jan 30, 2019 2.900 3.020 2.860 2.980 248,550 +0.04(+1.36%)
Jan 29, 2019 2.900 2.980 2.870 2.940 189,026 +0.09(+3.16%)
Jan 28, 2019 2.850 2.940 2.820 2.850 202,194 +0.03(+1.06%)
Jan 25, 2019 2.820 2.860 2.800 2.820 108,319 +0.05(+1.81%)
Jan 24, 2019 2.730 2.800 2.700 2.770 73,507 +0.04(+1.47%)
Jan 23, 2019 2.680 2.800 2.680 2.730 438,852 +0.02(+0.74%)
Jan 22, 2019 2.710 2.720 2.610 2.710 109,719 -0.01(-0.37%)
Jan 21, 2019 2.630 2.740 2.630 2.720 52,795 +0.08(+3.03%)
Jan 18, 2019 2.700 2.750 2.620 2.640 288,147 -0.08(-2.94%)
Jan 17, 2019 2.770 2.800 2.710 2.720 203,193 -0.07(-2.51%)
Jan 16, 2019 2.860 2.900 2.760 2.790 254,892 -0.08(-2.79%)
Jan 15, 2019 2.920 2.960 2.840 2.870 203,827 -0.08(-2.71%)
Jan 14, 2019 3.010 3.010 2.890 2.950 122,708 -0.04(-1.34%)
Jan 11, 2019 3.000 3.010 2.930 2.990 172,866 +0.00(+0.00%)
Jan 10, 2019 3.060 3.060 2.970 2.990 117,493 -0.08(-2.61%)
Jan 09, 2019 3.080 3.160 3.030 3.070 172,879 -0.01(-0.32%)
Jan 08, 2019 2.930 3.090 2.910 3.080 188,734 +0.10(+3.36%)
Jan 07, 2019 3.060 3.060 2.960 2.980 282,958 -0.03(-1.00%)
Jan 04, 2019 3.080 3.100 2.960 3.010 479,314 -0.09(-2.90%)
Jan 03, 2019 3.020 3.110 2.980 3.100 227,119 +0.11(+3.68%)
Jan 02, 2019 2.840 3.030 2.820 2.990 237,245 +0.14(+4.91%)
Dec 31, 2018 2.850 2.850 2.850 0 +0.01(+0.35%)
Dec 28, 2018 2.810 2.890 2.800 2.840 194,946 +0.05(+1.79%)
Dec 27, 2018 2.830 2.850 2.750 2.790 306,367 +0.01(+0.36%)
Dec 24, 2018 2.780 2.780 2.780 0 +0.08(+2.96%)
Dec 21, 2018 2.790 2.820 2.680 2.700 1,508,567 -0.08(-2.88%)
Dec 20, 2018 2.640 2.800 2.600 2.780 322,657 +0.26(+10.32%)
Dec 19, 2018 2.850 2.850 2.520 2.520 511,305 -0.19(-7.01%)
Dec 18, 2018 2.650 2.770 2.600 2.710 268,798 +0.06(+2.26%)
Dec 17, 2018 2.670 2.720 2.620 2.650 244,130 -0.04(-1.49%)
Dec 14, 2018 2.780 2.800 2.680 2.690 115,955 -0.12(-4.27%)
Dec 13, 2018 2.700 2.830 2.700 2.810 232,284 +0.13(+4.85%)
Dec 12, 2018 2.590 2.700 2.580 2.680 99,398 +0.10(+3.88%)
Dec 11, 2018 2.670 2.690 2.580 2.580 145,874 -0.10(-3.73%)
Dec 10, 2018 2.670 2.730 2.660 2.680 141,523 +0.00(+0.00%)
Dec 07, 2018 2.610 2.710 2.570 2.680 166,909 +0.09(+3.47%)
Dec 06, 2018 2.660 2.680 2.590 2.590 140,313 +0.01(+0.39%)
Dec 05, 2018 2.600 2.620 2.570 2.580 39,660 +0.00(+0.00%)
Dec 04, 2018 2.700 2.740 2.560 2.580 110,887 -0.10(-3.73%)
Dec 03, 2018 2.670 2.710 2.630 2.680 113,627 +0.09(+3.47%)
Nov 30, 2018 2.580 2.600 2.540 2.590 108,329 +0.00(+0.00%)
Nov 29, 2018 2.590 2.620 2.550 2.590 86,468 +0.02(+0.78%)
Nov 28, 2018 2.550 2.600 2.490 2.570 224,072 +0.07(+2.80%)
Nov 27, 2018 2.520 2.520 2.430 2.500 139,882 +0.00(+0.00%)
Nov 26, 2018 2.560 2.640 2.500 2.500 319,658 -0.07(-2.72%)
Nov 23, 2018 2.670 2.670 2.510 2.570 180,251 -0.10(-3.75%)
Nov 22, 2018 2.580 2.680 2.580 2.670 36,996 +0.04(+1.52%)
Nov 21, 2018 2.610 2.700 2.610 2.630 224,483 +0.01(+0.38%)
Nov 20, 2018 2.650 2.670 2.550 2.620 141,607 -0.01(-0.38%)
Nov 19, 2018 2.600 2.780 2.600 2.630 173,138 +0.00(+0.00%)
Nov 16, 2018 2.660 2.680 2.550 2.630 337,859 +0.03(+1.15%)
Nov 15, 2018 2.620 2.620 2.500 2.600 450,586 +0.09(+3.59%)
Nov 14, 2018 2.730 2.730 2.480 2.510 373,100 -0.21(-7.72%)
Nov 13, 2018 2.840 2.840 2.720 2.720 247,445 -0.14(-4.90%)
Nov 12, 2018 2.920 2.920 2.820 2.860 125,474 -0.08(-2.72%)
Nov 09, 2018 2.820 2.950 2.810 2.940 104,900 +0.06(+2.08%)
Nov 08, 2018 2.900 2.940 2.810 2.880 111,780 -0.02(-0.69%)
Nov 07, 2018 2.960 2.960 2.860 2.900 196,371 -0.02(-0.68%)
Nov 06, 2018 3.060 3.070 2.920 2.920 135,668 -0.14(-4.58%)
Nov 05, 2018 3.020 3.140 2.990 3.060 100,396 +0.03(+0.99%)
Nov 02, 2018 3.090 3.090 3.010 3.030 157,847 -0.06(-1.94%)
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.